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

Carter's Inc (NY: CRI )

65.71 +0.30 (+0.46%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 24, 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 6.774 6.833 6.684 6.833 401,701 +0.17(+2.53%)
Dec 30, 2004 6.664 6.684 6.654 6.664 52,482 +0.00(+0.00%)
Dec 29, 2004 6.674 6.728 6.654 6.664 144,761 -0.01(-0.15%)
Dec 28, 2004 6.684 6.684 6.646 6.674 168,888 +0.01(+0.12%)
Dec 27, 2004 6.634 6.704 6.634 6.666 338,524 +0.03(+0.48%)
Dec 23, 2004 6.593 6.642 6.593 6.634 160,183 +0.06(+0.89%)
Dec 22, 2004 6.634 6.642 6.533 6.575 343,747 -0.06(-0.97%)
Dec 21, 2004 6.503 6.656 6.503 6.640 810,617 +0.14(+2.10%)
Dec 20, 2004 6.493 6.513 6.398 6.503 815,591 +0.00(+0.00%)
Dec 17, 2004 6.413 6.537 6.413 6.503 445,229 +0.13(+1.99%)
Dec 16, 2004 6.352 6.394 6.266 6.376 569,347 +0.03(+0.54%)
Dec 15, 2004 6.413 6.413 6.314 6.342 1,151,628 -0.02(-0.32%)
Dec 14, 2004 6.443 6.443 6.352 6.362 267,386 -0.05(-0.78%)
Dec 13, 2004 6.513 6.513 6.362 6.413 157,198 -0.12(-1.85%)
Dec 10, 2004 6.573 6.573 6.477 6.533 415,879 -0.03(-0.46%)
Dec 09, 2004 6.553 6.599 6.515 6.563 257,686 +0.00(+0.00%)
Dec 08, 2004 6.493 6.593 6.318 6.563 1,876,432 -0.07(-1.09%)
Dec 07, 2004 6.845 6.857 6.634 6.636 79,345 -0.21(-3.03%)
Dec 06, 2004 6.927 6.927 6.817 6.843 101,233 -0.08(-1.19%)
Dec 03, 2004 6.929 6.945 6.895 6.925 175,355 -0.00(-0.03%)
Dec 02, 2004 7.006 7.006 6.919 6.927 93,025 -0.07(-0.95%)
Dec 01, 2004 6.965 7.106 6.965 6.993 158,442 -0.06(-0.88%)
Nov 30, 2004 6.897 7.154 6.895 7.056 605,662 +0.21(+3.05%)
Nov 29, 2004 6.634 6.915 6.634 6.847 842,454 +0.52(+8.30%)
Nov 26, 2004 6.370 6.370 6.314 6.322 65,416 -0.03(-0.44%)
Nov 24, 2004 6.376 6.382 6.272 6.350 251,965 -0.03(-0.41%)
Nov 23, 2004 6.517 6.533 6.332 6.376 237,538 -0.19(-2.91%)
Nov 22, 2004 6.593 6.593 6.523 6.567 152,472 -0.02(-0.31%)
Nov 19, 2004 6.774 6.794 6.515 6.587 239,280 -0.20(-2.93%)
Nov 18, 2004 6.855 6.855 6.786 6.786 84,071 -0.07(-1.00%)
Nov 17, 2004 6.867 6.903 6.805 6.855 347,727 +0.01(+0.12%)
Nov 16, 2004 6.825 6.905 6.823 6.847 78,350 +0.02(+0.24%)
Nov 15, 2004 6.825 6.895 6.734 6.831 126,853 +0.02(+0.24%)
Nov 12, 2004 6.634 6.815 6.616 6.815 166,401 +0.19(+2.82%)
Nov 11, 2004 6.553 6.634 6.497 6.628 256,442 +0.09(+1.45%)
Nov 10, 2004 6.513 6.533 6.441 6.533 183,812 +0.00(+0.03%)
Nov 09, 2004 6.453 6.531 6.449 6.531 160,680 -0.02(-0.34%)
Nov 08, 2004 6.583 6.624 6.537 6.553 92,776 -0.06(-0.94%)
Nov 05, 2004 6.632 6.634 6.599 6.616 159,685 -0.01(-0.12%)
Nov 04, 2004 6.433 6.632 6.433 6.624 290,767 +0.20(+3.16%)
Nov 03, 2004 6.423 6.543 6.392 6.421 536,763 +0.01(+0.16%)
Nov 02, 2004 6.352 6.493 6.352 6.411 377,574 +0.10(+1.56%)
Nov 01, 2004 6.312 6.463 6.258 6.312 466,372 -0.01(-0.19%)
Oct 29, 2004 6.453 6.463 6.191 6.324 435,529 -0.25(-3.73%)
Oct 28, 2004 6.429 6.674 6.419 6.569 669,586 +0.14(+2.12%)
Oct 27, 2004 6.131 6.523 6.131 6.433 1,419,015 +0.31(+5.09%)
Oct 26, 2004 5.910 6.121 5.860 6.121 225,351 +0.20(+3.43%)
Oct 25, 2004 5.830 5.918 5.813 5.918 146,751 +0.07(+1.17%)
Oct 22, 2004 5.850 5.860 5.769 5.850 231,569 -0.01(-0.17%)
Oct 21, 2004 5.858 5.862 5.811 5.860 539,250 -0.01(-0.17%)
Oct 20, 2004 5.840 5.870 5.832 5.870 339,767 +0.06(+1.11%)
Oct 19, 2004 5.789 5.844 5.759 5.805 339,518 +0.02(+0.28%)
Oct 18, 2004 5.898 5.898 5.759 5.789 201,721 -0.10(-1.71%)
Oct 15, 2004 5.783 5.968 5.783 5.890 267,386 +0.11(+1.84%)
Oct 14, 2004 5.733 5.797 5.731 5.783 247,239 +0.05(+0.88%)
Oct 13, 2004 5.699 5.820 5.699 5.733 123,868 +0.06(+1.03%)
Oct 12, 2004 5.679 5.689 5.623 5.675 173,366 -0.02(-0.39%)
Oct 11, 2004 5.669 5.721 5.669 5.697 71,634 -0.01(-0.11%)
Oct 08, 2004 5.809 5.900 5.703 5.703 134,812 -0.12(-2.04%)
Oct 07, 2004 5.809 5.928 5.793 5.822 229,828 +0.00(+0.07%)
Oct 06, 2004 5.729 5.830 5.729 5.818 179,335 +0.06(+1.08%)
Oct 05, 2004 5.649 5.755 5.639 5.755 176,350 +0.09(+1.52%)
Oct 04, 2004 5.649 5.669 5.606 5.669 232,564 +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.