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

Carter's Inc (NY: CRI )

68.66 -1.12 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2004 6.857 6.916 6.766 6.916 396,848 +0.17(+2.53%)
Dec 30, 2004 6.745 6.766 6.735 6.745 51,848 +0.00(+0.00%)
Dec 29, 2004 6.755 6.810 6.735 6.745 143,012 -0.01(-0.15%)
Dec 28, 2004 6.766 6.766 6.727 6.755 166,848 +0.01(+0.12%)
Dec 27, 2004 6.715 6.786 6.715 6.747 334,433 +0.03(+0.48%)
Dec 23, 2004 6.674 6.723 6.674 6.715 158,247 +0.06(+0.89%)
Dec 22, 2004 6.715 6.723 6.613 6.656 339,593 -0.07(-0.97%)
Dec 21, 2004 6.583 6.737 6.583 6.721 800,822 +0.14(+2.10%)
Dec 20, 2004 6.572 6.593 6.477 6.583 805,737 +0.00(+0.00%)
Dec 17, 2004 6.491 6.617 6.491 6.583 439,850 +0.13(+1.99%)
Dec 16, 2004 6.430 6.473 6.342 6.454 562,467 +0.03(+0.54%)
Dec 15, 2004 6.491 6.491 6.391 6.420 1,137,713 -0.02(-0.32%)
Dec 14, 2004 6.521 6.521 6.430 6.440 264,155 -0.05(-0.78%)
Dec 13, 2004 6.593 6.593 6.440 6.491 155,299 -0.12(-1.85%)
Dec 10, 2004 6.654 6.654 6.556 6.613 410,854 -0.03(-0.46%)
Dec 09, 2004 6.633 6.680 6.595 6.644 254,572 +0.00(+0.00%)
Dec 08, 2004 6.572 6.674 6.395 6.644 1,853,760 -0.07(-1.09%)
Dec 07, 2004 6.928 6.941 6.715 6.717 78,386 -0.21(-3.03%)
Dec 06, 2004 7.012 7.012 6.900 6.926 100,010 -0.08(-1.19%)
Dec 03, 2004 7.014 7.030 6.979 7.010 173,237 -0.00(-0.03%)
Dec 02, 2004 7.091 7.091 7.004 7.012 91,901 -0.07(-0.95%)
Dec 01, 2004 7.051 7.193 7.051 7.079 156,527 -0.06(-0.88%)
Nov 30, 2004 6.981 7.242 6.979 7.142 598,343 +0.21(+3.05%)
Nov 29, 2004 6.715 7.000 6.715 6.930 832,275 +0.53(+8.30%)
Nov 26, 2004 6.448 6.448 6.391 6.399 64,626 -0.03(-0.44%)
Nov 24, 2004 6.454 6.460 6.349 6.428 248,920 -0.03(-0.41%)
Nov 23, 2004 6.597 6.613 6.410 6.454 234,668 -0.19(-2.91%)
Nov 22, 2004 6.674 6.674 6.603 6.648 150,630 -0.02(-0.31%)
Nov 19, 2004 6.857 6.878 6.595 6.668 236,388 -0.20(-2.93%)
Nov 18, 2004 6.939 6.939 6.869 6.869 83,055 -0.07(-1.00%)
Nov 17, 2004 6.951 6.987 6.888 6.939 343,525 +0.01(+0.12%)
Nov 16, 2004 6.908 6.989 6.906 6.930 77,403 +0.02(+0.24%)
Nov 15, 2004 6.908 6.979 6.817 6.914 125,320 +0.02(+0.24%)
Nov 12, 2004 6.715 6.898 6.696 6.898 164,390 +0.19(+2.82%)
Nov 11, 2004 6.633 6.715 6.576 6.709 253,343 +0.10(+1.45%)
Nov 10, 2004 6.593 6.613 6.519 6.613 181,591 +0.00(+0.03%)
Nov 09, 2004 6.532 6.611 6.528 6.611 158,739 -0.02(-0.34%)
Nov 08, 2004 6.664 6.705 6.617 6.633 91,655 -0.06(-0.94%)
Nov 05, 2004 6.713 6.715 6.680 6.696 157,756 -0.01(-0.12%)
Nov 04, 2004 6.511 6.713 6.511 6.705 287,254 +0.21(+3.16%)
Nov 03, 2004 6.501 6.623 6.471 6.499 530,277 +0.01(+0.16%)
Nov 02, 2004 6.430 6.572 6.430 6.489 373,012 +0.10(+1.56%)
Nov 01, 2004 6.389 6.542 6.334 6.389 460,737 -0.01(-0.19%)
Oct 29, 2004 6.532 6.542 6.267 6.401 430,267 -0.25(-3.73%)
Oct 28, 2004 6.507 6.755 6.497 6.650 661,495 +0.14(+2.12%)
Oct 27, 2004 6.206 6.603 6.206 6.511 1,401,869 +0.32(+5.09%)
Oct 26, 2004 5.982 6.196 5.931 6.196 222,628 +0.21(+3.43%)
Oct 25, 2004 5.901 5.990 5.885 5.990 144,978 +0.07(+1.17%)
Oct 22, 2004 5.921 5.931 5.840 5.921 228,771 -0.01(-0.17%)
Oct 21, 2004 5.929 5.933 5.883 5.931 532,734 -0.01(-0.17%)
Oct 20, 2004 5.911 5.942 5.903 5.942 335,662 +0.07(+1.11%)
Oct 19, 2004 5.860 5.915 5.830 5.876 335,416 +0.02(+0.28%)
Oct 18, 2004 5.970 5.970 5.830 5.860 199,284 -0.10(-1.71%)
Oct 15, 2004 5.854 6.041 5.854 5.962 264,155 +0.11(+1.84%)
Oct 14, 2004 5.803 5.868 5.801 5.854 244,252 +0.05(+0.88%)
Oct 13, 2004 5.769 5.891 5.769 5.803 122,371 +0.06(+1.03%)
Oct 12, 2004 5.748 5.758 5.691 5.744 171,271 -0.02(-0.39%)
Oct 11, 2004 5.738 5.791 5.738 5.767 70,769 -0.01(-0.11%)
Oct 08, 2004 5.881 5.972 5.773 5.773 133,183 -0.12(-2.04%)
Oct 07, 2004 5.881 6.001 5.864 5.893 227,051 +0.00(+0.07%)
Oct 06, 2004 5.799 5.901 5.799 5.889 177,168 +0.06(+1.08%)
Oct 05, 2004 5.718 5.826 5.708 5.826 174,220 +0.09(+1.52%)
Oct 04, 2004 5.718 5.738 5.675 5.738 229,754 +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.