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

Carter's Inc (NY: CRI )

68.40 +3.21 (+4.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2004 5.850 5.918 5.830 5.852 302,209 +0.00(+0.07%)
Jun 29, 2004 5.880 5.890 5.840 5.848 489,006 -0.03(-0.55%)
Jun 28, 2004 5.880 5.888 5.870 5.880 156,949 +0.01(+0.14%)
Jun 25, 2004 6.000 6.000 5.838 5.872 1,133,470 -0.13(-2.24%)
Jun 24, 2004 6.010 6.037 5.960 6.006 107,203 +0.01(+0.13%)
Jun 23, 2004 5.970 6.000 5.966 5.998 100,736 +0.05(+0.81%)
Jun 22, 2004 5.930 5.958 5.870 5.950 100,736 +0.02(+0.37%)
Jun 21, 2004 5.920 5.940 5.890 5.928 85,066 +0.01(+0.14%)
Jun 18, 2004 5.820 5.920 5.818 5.920 281,564 +0.11(+1.90%)
Jun 17, 2004 5.675 5.818 5.661 5.809 164,411 +0.14(+2.55%)
Jun 16, 2004 5.659 5.667 5.600 5.665 298,726 +0.02(+0.28%)
Jun 15, 2004 5.649 5.673 5.619 5.649 616,108 +0.01(+0.18%)
Jun 14, 2004 5.689 5.691 5.578 5.639 160,432 -0.09(-1.51%)
Jun 10, 2004 5.729 5.739 5.699 5.725 130,584 +0.00(+0.00%)
Jun 09, 2004 5.820 5.820 5.707 5.725 450,453 -0.10(-1.69%)
Jun 08, 2004 5.860 5.864 5.799 5.824 211,670 -0.05(-0.79%)
Jun 07, 2004 5.880 5.910 5.822 5.870 148,741 +0.02(+0.34%)
Jun 04, 2004 5.830 5.850 5.743 5.850 368,371 -0.06(-1.02%)
Jun 03, 2004 6.031 6.041 5.890 5.910 110,436 -0.13(-2.10%)
Jun 02, 2004 6.252 6.252 5.950 6.037 300,965 -0.19(-3.13%)
Jun 01, 2004 6.260 6.272 6.195 6.232 74,868 -0.05(-0.77%)
May 28, 2004 6.278 6.286 6.242 6.280 96,259 +0.00(+0.03%)
May 27, 2004 6.282 6.292 6.232 6.278 84,568 +0.00(+0.06%)
May 26, 2004 6.292 6.302 6.274 6.274 71,386 -0.03(-0.51%)
May 25, 2004 6.304 6.376 6.292 6.306 308,676 +0.00(+0.06%)
May 24, 2004 6.272 6.342 6.272 6.302 229,579 +0.03(+0.55%)
May 21, 2004 6.282 6.292 6.262 6.268 144,761 -0.00(-0.06%)
May 20, 2004 6.242 6.332 6.232 6.272 435,778 +0.04(+0.65%)
May 19, 2004 6.195 6.232 6.151 6.232 65,416 +0.03(+0.55%)
May 18, 2004 6.131 6.201 6.101 6.197 385,285 +0.06(+0.98%)
May 17, 2004 6.010 6.212 5.990 6.137 135,310 +0.11(+1.77%)
May 14, 2004 6.021 6.031 5.966 6.031 51,984 +0.00(+0.03%)
May 13, 2004 6.031 6.041 6.010 6.029 52,233 -0.01(-0.20%)
May 12, 2004 6.043 6.049 6.000 6.041 67,157 +0.01(+0.10%)
May 11, 2004 6.000 6.041 5.990 6.035 33,081 +0.03(+0.43%)
May 10, 2004 6.031 6.041 5.950 6.008 98,000 -0.04(-0.66%)
May 07, 2004 6.031 6.091 6.031 6.049 49,995 +0.03(+0.50%)
May 06, 2004 6.041 6.041 6.010 6.019 157,695 -0.03(-0.53%)
May 05, 2004 6.021 6.071 6.010 6.051 103,721 +0.00(+0.07%)
May 04, 2004 6.051 6.071 6.006 6.047 144,761 -0.00(-0.07%)
May 03, 2004 6.081 6.121 6.031 6.051 170,630 -0.01(-0.17%)
Apr 30, 2004 5.950 6.091 5.950 6.061 165,157 +0.10(+1.69%)
Apr 29, 2004 5.920 5.970 5.900 5.960 100,736 +0.04(+0.68%)
Apr 28, 2004 5.830 5.920 5.828 5.920 99,990 +0.09(+1.55%)
Apr 27, 2004 5.828 5.830 5.820 5.830 46,761 +0.00(+0.00%)
Apr 26, 2004 5.830 5.830 5.809 5.830 48,751 +0.00(+0.00%)
Apr 23, 2004 5.820 5.830 5.799 5.830 60,441 +0.00(+0.00%)
Apr 22, 2004 5.739 5.830 5.739 5.830 104,467 +0.09(+1.58%)
Apr 21, 2004 5.862 5.862 5.719 5.739 77,355 -0.12(-2.06%)
Apr 20, 2004 5.759 5.930 5.759 5.860 59,695 +0.09(+1.57%)
Apr 19, 2004 5.749 5.777 5.729 5.769 15,172 +0.01(+0.14%)
Apr 16, 2004 5.647 5.761 5.639 5.761 75,117 +0.12(+2.17%)
Apr 15, 2004 5.669 5.709 5.629 5.639 145,010 -0.02(-0.39%)
Apr 14, 2004 5.719 5.723 5.639 5.661 128,345 -0.06(-1.09%)
Apr 13, 2004 5.749 5.757 5.709 5.723 233,807 -0.04(-0.63%)
Apr 12, 2004 5.759 5.765 5.749 5.759 74,370 -0.01(-0.14%)
Apr 08, 2004 5.830 5.830 5.749 5.767 103,969 -0.06(-1.07%)
Apr 07, 2004 5.820 5.830 5.799 5.830 67,655 +0.00(+0.07%)
Apr 06, 2004 5.765 5.828 5.765 5.826 61,685 +0.06(+1.01%)
Apr 05, 2004 5.769 5.789 5.759 5.767 87,304 -0.01(-0.21%)
Apr 02, 2004 5.769 5.809 5.769 5.779 166,401 +0.03(+0.45%)
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.