Carter's Inc (NY: CRI )

67.07 -0.93 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 90.02 91.86 89.54 91.05 688,695 +0.84(+0.93%)
Jun 29, 2021 91.40 91.87 89.87 90.21 850,230 -0.77(-0.84%)
Jun 28, 2021 92.35 92.73 90.67 90.98 453,242 -2.12(-2.28%)
Jun 25, 2021 92.82 94.59 92.13 93.10 864,618 +1.19(+1.30%)
Jun 24, 2021 92.34 92.68 91.01 91.90 375,764 +0.40(+0.43%)
Jun 23, 2021 90.96 91.67 90.35 91.51 377,270 +0.84(+0.92%)
Jun 22, 2021 90.56 91.05 89.15 90.67 475,663 -0.25(-0.27%)
Jun 21, 2021 91.02 92.13 90.77 90.92 447,638 +0.37(+0.41%)
Jun 18, 2021 90.49 91.89 89.26 90.55 883,639 -1.41(-1.54%)
Jun 17, 2021 93.38 93.38 90.14 91.96 557,987 -1.85(-1.98%)
Jun 16, 2021 94.88 95.76 93.39 93.81 905,650 -1.24(-1.30%)
Jun 15, 2021 93.08 95.18 92.33 95.05 787,828 +2.16(+2.33%)
Jun 14, 2021 92.82 93.21 91.81 92.88 494,286 +0.08(+0.09%)
Jun 11, 2021 91.21 92.81 91.03 92.80 387,237 +2.14(+2.36%)
Jun 10, 2021 91.47 92.32 89.95 90.67 359,658 -0.59(-0.65%)
Jun 09, 2021 93.10 93.63 91.15 91.26 607,261 -1.70(-1.83%)
Jun 08, 2021 92.28 93.62 91.05 92.96 521,456 +1.05(+1.14%)
Jun 07, 2021 91.98 93.30 91.51 91.91 717,178 +0.35(+0.39%)
Jun 04, 2021 91.78 92.61 89.38 91.56 608,811 +0.53(+0.58%)
Jun 03, 2021 89.75 91.88 88.89 91.03 737,539 +0.65(+0.72%)
Jun 02, 2021 90.41 90.53 89.30 90.38 585,367 +0.07(+0.08%)
Jun 01, 2021 91.03 91.58 90.07 90.31 499,622 +0.08(+0.09%)
May 28, 2021 91.16 91.37 89.91 90.23 557,513 -0.88(-0.97%)
May 27, 2021 90.36 91.41 89.58 91.11 663,405 +1.58(+1.76%)
May 26, 2021 88.30 89.78 87.82 89.53 604,287 +1.92(+2.19%)
May 25, 2021 89.14 89.14 87.28 87.62 548,720 -1.02(-1.15%)
May 24, 2021 89.93 89.93 88.12 88.64 614,622 -0.70(-0.78%)
May 21, 2021 90.12 90.24 88.60 89.34 716,046 +0.02(+0.02%)
May 20, 2021 87.20 89.65 85.75 89.32 893,888 +2.11(+2.42%)
May 19, 2021 88.21 88.61 86.61 87.21 789,445 -2.62(-2.92%)
May 18, 2021 91.87 92.22 89.57 89.83 884,674 -2.34(-2.54%)
May 17, 2021 91.22 92.45 90.62 92.17 893,770 +0.87(+0.96%)
May 14, 2021 89.76 91.67 89.76 91.30 630,080 +1.84(+2.05%)
May 13, 2021 87.65 89.83 87.15 89.46 1,024,829 +2.29(+2.63%)
May 12, 2021 90.36 91.87 86.76 87.17 1,195,801 -3.36(-3.71%)
May 11, 2021 91.45 91.91 88.07 90.53 1,253,357 -1.95(-2.11%)
May 10, 2021 97.08 97.23 92.39 92.48 779,004 -4.62(-4.76%)
May 07, 2021 95.24 97.45 94.55 97.10 524,041 +1.56(+1.64%)
May 06, 2021 96.79 97.39 94.36 95.54 709,914 -1.34(-1.38%)
May 05, 2021 97.85 98.33 96.55 96.87 850,628 -1.07(-1.10%)
May 04, 2021 97.67 98.20 95.76 97.95 1,244,686 -0.09(-0.09%)
May 03, 2021 96.45 98.95 95.55 98.03 1,082,815 +2.39(+2.50%)
Apr 30, 2021 98.00 102.79 93.40 95.64 3,303,519 +4.92(+5.43%)
Apr 29, 2021 92.06 92.75 90.39 90.72 1,502,199 -0.70(-0.77%)
Apr 28, 2021 92.78 93.58 91.28 91.42 1,099,626 -1.07(-1.16%)
Apr 27, 2021 89.68 93.13 89.24 92.50 925,245 +3.26(+3.66%)
Apr 26, 2021 88.72 89.67 88.02 89.23 783,648 +0.91(+1.04%)
Apr 23, 2021 87.94 88.79 86.85 88.32 535,742 +0.78(+0.89%)
Apr 22, 2021 87.92 88.27 87.05 87.54 763,784 +1.04(+1.20%)
Apr 21, 2021 85.96 87.88 85.92 86.50 767,729 +0.82(+0.95%)
Apr 20, 2021 86.50 86.82 84.75 85.68 658,945 -0.76(-0.88%)
Apr 19, 2021 86.61 87.49 85.71 86.45 781,941 +0.15(+0.17%)
Apr 16, 2021 86.13 86.96 85.54 86.30 544,956 +0.80(+0.94%)
Apr 15, 2021 85.34 86.82 84.81 85.50 711,133 +0.84(+0.99%)
Apr 14, 2021 84.21 86.05 84.08 84.66 564,746 +0.68(+0.81%)
Apr 13, 2021 84.18 84.42 82.23 83.99 694,894 -0.47(-0.55%)
Apr 12, 2021 82.30 84.84 82.10 84.45 731,057 +2.44(+2.97%)
Apr 09, 2021 81.01 82.11 80.28 82.02 680,768 +1.69(+2.10%)
Apr 08, 2021 81.03 81.85 79.33 80.33 718,251 -0.76(-0.94%)
Apr 07, 2021 81.99 82.68 80.07 81.09 580,565 -0.62(-0.75%)
Apr 06, 2021 81.49 82.61 81.45 81.71 655,580 -0.37(-0.45%)
Apr 05, 2021 79.51 82.83 79.19 82.08 1,150,322 +3.10(+3.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.