Skip to main content

Carter's Inc (NY: CRI )

54.70 -0.90 (-1.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 74.75 75.37 72.92 73.14 448,021 -1.76(-2.35%)
Jan 30, 2024 73.99 75.13 73.82 74.90 561,679 +0.25(+0.34%)
Jan 29, 2024 73.57 74.68 73.22 74.65 882,749 +0.86(+1.17%)
Jan 26, 2024 72.94 74.17 72.84 73.79 641,916 +1.42(+1.96%)
Jan 25, 2024 71.49 72.38 71.12 72.36 536,222 +1.32(+1.86%)
Jan 24, 2024 72.95 72.95 71.03 71.04 517,573 -1.20(-1.66%)
Jan 23, 2024 72.41 72.77 71.65 72.24 565,413 +0.61(+0.85%)
Jan 22, 2024 70.94 71.65 70.50 71.63 494,292 +0.85(+1.20%)
Jan 19, 2024 70.06 70.81 69.44 70.78 504,407 +0.69(+0.98%)
Jan 18, 2024 70.63 70.63 68.95 70.09 573,272 -0.15(-0.21%)
Jan 17, 2024 69.78 70.65 69.78 70.24 634,285 -0.12(-0.17%)
Jan 16, 2024 69.64 70.50 68.89 70.35 967,688 +0.03(+0.04%)
Jan 12, 2024 70.84 71.25 69.53 70.32 739,344 -0.42(-0.59%)
Jan 11, 2024 71.59 71.84 70.30 70.74 452,178 -1.15(-1.60%)
Jan 10, 2024 72.38 72.63 71.38 71.89 531,016 -0.73(-1.00%)
Jan 09, 2024 71.74 72.88 71.67 72.62 425,543 +0.29(+0.40%)
Jan 08, 2024 72.26 73.37 72.07 72.33 805,001 +0.39(+0.54%)
Jan 05, 2024 70.81 72.02 70.52 71.94 855,355 +0.93(+1.31%)
Jan 04, 2024 69.57 71.09 69.14 71.01 540,028 +1.00(+1.42%)
Jan 03, 2024 71.99 72.15 69.82 70.02 667,101 -2.90(-3.98%)
Jan 02, 2024 72.03 73.22 71.70 72.92 534,247 +0.50(+0.69%)
Dec 29, 2023 72.70 73.20 72.12 72.41 587,691 -0.29(-0.40%)
Dec 28, 2023 72.51 72.97 72.32 72.70 598,959 -0.23(-0.32%)
Dec 27, 2023 73.24 73.51 72.85 72.94 479,113 -0.03(-0.04%)
Dec 26, 2023 72.31 73.40 71.94 72.96 395,696 +1.01(+1.40%)
Dec 22, 2023 72.02 72.65 71.15 71.96 470,339 -1.21(-1.65%)
Dec 21, 2023 73.35 74.16 72.35 73.17 621,833 +0.45(+0.62%)
Dec 20, 2023 72.78 73.78 72.47 72.71 423,896 -0.12(-0.16%)
Dec 19, 2023 72.27 73.43 72.22 72.83 453,281 +0.87(+1.21%)
Dec 18, 2023 71.12 72.34 70.84 71.96 538,351 +0.56(+0.79%)
Dec 15, 2023 71.90 72.53 71.16 71.40 1,239,594 -0.66(-0.91%)
Dec 14, 2023 72.52 73.39 71.59 72.06 1,205,401 +0.69(+0.96%)
Dec 13, 2023 69.56 71.57 69.38 71.37 771,724 +1.82(+2.61%)
Dec 12, 2023 70.46 70.46 69.07 69.55 609,049 -1.02(-1.44%)
Dec 11, 2023 70.27 71.78 70.11 70.57 584,112 +0.30(+0.43%)
Dec 08, 2023 70.41 70.96 69.94 70.27 469,745 -0.34(-0.48%)
Dec 07, 2023 69.10 70.90 68.90 70.61 610,488 +1.66(+2.41%)
Dec 06, 2023 68.64 69.68 68.48 68.94 504,809 +0.67(+0.98%)
Dec 05, 2023 68.57 68.83 67.88 68.27 675,858 -0.47(-0.69%)
Dec 04, 2023 68.07 70.03 67.99 68.75 1,118,403 +0.76(+1.12%)
Dec 01, 2023 66.15 68.00 65.61 67.98 705,414 +2.05(+3.11%)
Nov 30, 2023 65.46 66.21 64.20 65.93 948,885 +0.63(+0.96%)
Nov 29, 2023 65.43 66.18 64.70 65.31 621,184 +0.22(+0.34%)
Nov 28, 2023 64.65 65.54 64.19 65.08 652,058 +0.22(+0.34%)
Nov 27, 2023 64.56 65.10 63.62 64.86 789,562 +0.13(+0.19%)
Nov 24, 2023 65.16 65.40 64.60 64.74 340,838 -0.42(-0.65%)
Nov 22, 2023 64.82 65.55 64.32 65.16 755,731 +0.56(+0.87%)
Nov 21, 2023 65.86 65.86 63.94 64.59 980,735 -1.73(-2.61%)
Nov 20, 2023 67.69 67.80 65.94 66.32 751,811 -1.20(-1.77%)
Nov 17, 2023 67.38 68.36 66.81 67.52 701,647 +1.00(+1.51%)
Nov 16, 2023 68.87 69.09 66.20 66.51 683,789 -3.21(-4.61%)
Nov 15, 2023 69.22 71.29 69.22 69.73 851,261 +0.94(+1.36%)
Nov 14, 2023 67.56 70.23 67.56 68.79 625,140 +2.90(+4.40%)
Nov 13, 2023 65.12 65.90 64.61 65.89 526,198 +0.33(+0.51%)
Nov 10, 2023 64.68 65.75 63.75 65.56 493,642 +1.10(+1.71%)
Nov 09, 2023 66.21 66.21 63.98 64.46 636,815 -1.35(-2.05%)
Nov 08, 2023 66.25 66.59 65.19 65.81 609,946 -0.30(-0.45%)
Nov 07, 2023 64.95 66.14 64.67 66.10 739,151 +0.88(+1.35%)
Nov 06, 2023 67.02 67.02 65.01 65.22 662,759 -2.03(-3.01%)
Nov 03, 2023 66.57 67.47 65.92 67.25 876,674 +1.44(+2.19%)
Nov 02, 2023 64.10 65.85 63.88 65.81 958,308 +2.26(+3.55%)
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.