Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carter's Inc (NY: CRI )

67.00 -0.77 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2004 5.462 5.495 5.430 5.491 68,838 +0.01(+0.15%)
Jul 29, 2004 5.412 5.497 5.322 5.483 188,622 +0.13(+2.48%)
Jul 28, 2004 5.241 5.350 5.199 5.350 150,848 +0.13(+2.51%)
Jul 27, 2004 5.191 5.221 5.165 5.219 52,436 +0.05(+0.93%)
Jul 26, 2004 5.312 5.312 5.163 5.171 64,365 -0.12(-2.28%)
Jul 23, 2004 5.221 5.297 5.221 5.291 118,044 +0.07(+1.35%)
Jul 22, 2004 5.493 5.493 5.211 5.221 213,473 -0.27(-4.94%)
Jul 21, 2004 5.674 5.676 5.493 5.493 169,486 -0.18(-3.23%)
Jul 20, 2004 5.744 5.746 5.654 5.676 308,157 -0.08(-1.47%)
Jul 19, 2004 5.724 5.760 5.644 5.760 666,764 +0.03(+0.56%)
Jul 16, 2004 5.752 5.752 5.724 5.728 149,605 -0.04(-0.63%)
Jul 15, 2004 5.784 5.790 5.764 5.764 39,762 -0.02(-0.35%)
Jul 14, 2004 5.794 5.800 5.774 5.784 41,501 -0.02(-0.35%)
Jul 13, 2004 5.760 5.833 5.722 5.804 176,942 +0.02(+0.35%)
Jul 12, 2004 5.875 5.881 5.784 5.784 138,173 -0.10(-1.74%)
Jul 09, 2004 5.895 5.947 5.881 5.887 99,902 -0.01(-0.17%)
Jul 08, 2004 5.885 5.915 5.885 5.897 169,238 +0.00(+0.03%)
Jul 07, 2004 5.883 5.963 5.875 5.895 591,464 +0.02(+0.34%)
Jul 06, 2004 5.875 5.955 5.869 5.875 125,748 +0.01(+0.10%)
Jul 02, 2004 5.885 5.893 5.865 5.869 136,931 -0.01(-0.17%)
Jul 01, 2004 5.865 5.883 5.855 5.879 221,923 +0.02(+0.38%)
Jun 30, 2004 5.855 5.923 5.835 5.857 301,944 +0.00(+0.07%)
Jun 29, 2004 5.885 5.895 5.845 5.853 488,579 -0.03(-0.55%)
Jun 28, 2004 5.885 5.893 5.875 5.885 156,812 +0.01(+0.14%)
Jun 25, 2004 6.006 6.006 5.843 5.877 1,132,480 -0.13(-2.24%)
Jun 24, 2004 6.016 6.042 5.965 6.012 107,109 +0.01(+0.13%)
Jun 23, 2004 5.976 6.006 5.971 6.004 100,648 +0.05(+0.81%)
Jun 22, 2004 5.935 5.963 5.875 5.955 100,648 +0.02(+0.37%)
Jun 21, 2004 5.925 5.945 5.895 5.933 84,991 +0.01(+0.14%)
Jun 18, 2004 5.825 5.925 5.823 5.925 281,318 +0.11(+1.90%)
Jun 17, 2004 5.680 5.823 5.666 5.815 164,268 +0.14(+2.55%)
Jun 16, 2004 5.664 5.672 5.605 5.670 298,465 +0.02(+0.28%)
Jun 15, 2004 5.654 5.678 5.623 5.654 615,570 +0.01(+0.18%)
Jun 14, 2004 5.694 5.696 5.583 5.644 160,291 -0.09(-1.51%)
Jun 10, 2004 5.734 5.744 5.704 5.730 130,470 +0.00(+0.00%)
Jun 09, 2004 5.825 5.825 5.712 5.730 450,059 -0.10(-1.69%)
Jun 08, 2004 5.865 5.869 5.804 5.829 211,485 -0.05(-0.79%)
Jun 07, 2004 5.885 5.915 5.827 5.875 148,611 +0.02(+0.34%)
Jun 04, 2004 5.835 5.855 5.748 5.855 368,049 -0.06(-1.02%)
Jun 03, 2004 6.036 6.046 5.895 5.915 110,340 -0.13(-2.10%)
Jun 02, 2004 6.257 6.257 5.955 6.042 300,702 -0.20(-3.13%)
Jun 01, 2004 6.265 6.277 6.201 6.237 74,802 -0.05(-0.77%)
May 28, 2004 6.283 6.291 6.247 6.285 96,175 +0.00(+0.03%)
May 27, 2004 6.287 6.297 6.237 6.283 84,494 +0.00(+0.06%)
May 26, 2004 6.297 6.307 6.279 6.279 71,323 -0.03(-0.51%)
May 25, 2004 6.309 6.382 6.297 6.312 308,406 +0.00(+0.06%)
May 24, 2004 6.277 6.348 6.277 6.307 229,378 +0.03(+0.55%)
May 21, 2004 6.287 6.297 6.267 6.273 144,635 -0.00(-0.06%)
May 20, 2004 6.247 6.338 6.237 6.277 435,397 +0.04(+0.65%)
May 19, 2004 6.201 6.237 6.157 6.237 65,359 +0.03(+0.55%)
May 18, 2004 6.136 6.207 6.106 6.203 384,948 +0.06(+0.98%)
May 17, 2004 6.016 6.217 5.996 6.143 135,191 +0.11(+1.77%)
May 14, 2004 6.026 6.036 5.971 6.036 51,939 +0.00(+0.03%)
May 13, 2004 6.036 6.046 6.016 6.034 52,188 -0.01(-0.20%)
May 12, 2004 6.048 6.054 6.006 6.046 67,098 +0.01(+0.10%)
May 11, 2004 6.006 6.046 5.996 6.040 33,052 +0.03(+0.43%)
May 10, 2004 6.036 6.046 5.955 6.014 97,914 -0.04(-0.66%)
May 07, 2004 6.036 6.096 6.036 6.054 49,951 +0.03(+0.50%)
May 06, 2004 6.046 6.046 6.016 6.024 157,558 -0.03(-0.53%)
May 05, 2004 6.026 6.076 6.016 6.056 103,630 +0.00(+0.07%)
May 04, 2004 6.056 6.076 6.012 6.052 144,635 -0.00(-0.07%)
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.