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 (%)
Oct 29, 2004 6.383 6.393 6.124 6.255 440,312 -0.24(-3.73%)
Oct 28, 2004 6.359 6.601 6.349 6.498 676,940 +0.14(+2.13%)
Oct 27, 2004 6.064 6.452 6.064 6.363 1,434,600 +0.31(+5.09%)
Oct 26, 2004 5.846 6.055 5.796 6.055 227,826 +0.20(+3.43%)
Oct 25, 2004 5.766 5.854 5.750 5.854 148,363 +0.07(+1.17%)
Oct 22, 2004 5.786 5.796 5.707 5.786 234,112 -0.01(-0.17%)
Oct 21, 2004 5.794 5.798 5.748 5.796 545,173 -0.01(-0.17%)
Oct 20, 2004 5.776 5.806 5.768 5.806 343,499 +0.06(+1.11%)
Oct 19, 2004 5.726 5.780 5.697 5.742 343,247 +0.02(+0.28%)
Oct 18, 2004 5.834 5.834 5.697 5.726 203,937 -0.10(-1.71%)
Oct 15, 2004 5.721 5.903 5.721 5.826 270,323 +0.11(+1.84%)
Oct 14, 2004 5.671 5.734 5.669 5.721 249,954 +0.05(+0.88%)
Oct 13, 2004 5.637 5.756 5.637 5.671 125,228 +0.06(+1.03%)
Oct 12, 2004 5.617 5.627 5.561 5.613 175,270 -0.02(-0.39%)
Oct 11, 2004 5.607 5.659 5.607 5.635 72,421 -0.01(-0.11%)
Oct 08, 2004 5.746 5.836 5.641 5.641 136,293 -0.12(-2.04%)
Oct 07, 2004 5.746 5.864 5.730 5.758 232,352 +0.00(+0.07%)
Oct 06, 2004 5.667 5.766 5.667 5.754 181,305 +0.06(+1.08%)
Oct 05, 2004 5.587 5.693 5.577 5.693 178,287 +0.09(+1.52%)
Oct 04, 2004 5.587 5.607 5.546 5.607 235,118 +0.02(+0.36%)
Oct 01, 2004 5.506 5.587 5.468 5.587 287,925 +0.08(+1.48%)
Sep 30, 2004 5.408 5.506 5.398 5.506 557,494 +0.09(+1.65%)
Sep 29, 2004 5.418 5.428 5.386 5.416 304,271 +0.00(+0.00%)
Sep 28, 2004 5.388 5.424 5.379 5.416 350,540 +0.04(+0.81%)
Sep 27, 2004 5.398 5.400 5.339 5.373 803,677 -0.05(-0.84%)
Sep 24, 2004 5.289 5.484 5.269 5.418 7,625,886 +0.19(+3.61%)
Sep 23, 2004 4.971 5.239 4.951 5.229 577,360 +0.24(+4.74%)
Sep 22, 2004 4.983 5.021 4.905 4.993 139,059 +0.01(+0.20%)
Sep 21, 2004 5.001 5.017 4.977 4.983 46,520 -0.01(-0.24%)
Sep 20, 2004 5.080 5.092 4.981 4.995 77,953 -0.09(-1.68%)
Sep 17, 2004 5.249 5.249 5.080 5.080 160,685 -0.18(-3.37%)
Sep 16, 2004 5.239 5.259 5.229 5.257 32,941 +0.02(+0.34%)
Sep 15, 2004 5.235 5.239 5.200 5.239 75,439 +0.00(+0.08%)
Sep 14, 2004 5.239 5.247 5.229 5.235 24,140 -0.04(-0.68%)
Sep 13, 2004 5.269 5.289 5.259 5.271 185,077 +0.00(+0.04%)
Sep 10, 2004 5.279 5.319 5.249 5.269 58,842 -0.02(-0.38%)
Sep 09, 2004 5.249 5.337 5.249 5.289 70,158 +0.02(+0.42%)
Sep 08, 2004 5.289 5.299 5.182 5.267 220,785 -0.02(-0.38%)
Sep 07, 2004 5.384 5.388 5.287 5.287 82,983 -0.10(-1.81%)
Sep 03, 2004 5.408 5.428 5.379 5.384 79,713 -0.04(-0.66%)
Sep 02, 2004 5.488 5.490 5.420 5.420 96,813 -0.07(-1.23%)
Sep 01, 2004 5.550 5.615 5.486 5.488 121,708 -0.07(-1.29%)
Aug 31, 2004 5.605 5.607 5.468 5.559 89,772 -0.06(-1.03%)
Aug 30, 2004 5.607 5.689 5.500 5.617 296,978 -0.00(-0.04%)
Aug 27, 2004 5.424 5.637 5.424 5.619 48,783 +0.19(+3.48%)
Aug 26, 2004 5.468 5.484 5.428 5.430 17,350 -0.04(-0.69%)
Aug 25, 2004 5.488 5.526 5.428 5.468 91,532 -0.02(-0.36%)
Aug 24, 2004 5.448 5.605 5.428 5.488 124,223 +0.06(+1.10%)
Aug 23, 2004 5.567 5.567 5.428 5.428 19,865 -0.14(-2.50%)
Aug 20, 2004 5.498 5.617 5.440 5.567 61,860 +0.05(+0.90%)
Aug 19, 2004 5.418 5.567 5.388 5.518 113,913 +0.09(+1.65%)
Aug 18, 2004 5.709 5.709 5.380 5.428 469,231 -0.29(-5.08%)
Aug 17, 2004 5.667 5.832 5.647 5.719 254,732 +0.07(+1.23%)
Aug 16, 2004 5.492 5.675 5.492 5.649 81,725 +0.16(+2.86%)
Aug 13, 2004 5.440 5.557 5.418 5.492 103,100 +0.05(+0.95%)
Aug 12, 2004 5.388 5.567 5.377 5.440 145,094 +0.04(+0.81%)
Aug 11, 2004 5.150 5.396 5.096 5.396 58,842 +0.25(+4.79%)
Aug 10, 2004 5.210 5.210 5.122 5.150 113,661 -0.04(-0.80%)
Aug 09, 2004 5.371 5.375 5.180 5.192 509,213 -0.18(-3.33%)
Aug 06, 2004 5.438 5.440 5.297 5.371 176,778 -0.10(-1.75%)
Aug 05, 2004 5.448 5.480 5.416 5.466 60,099 +0.02(+0.33%)
Aug 04, 2004 5.430 5.508 5.392 5.448 51,298 +0.02(+0.37%)
Aug 03, 2004 5.448 5.482 5.398 5.428 141,574 -0.02(-0.36%)
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.