Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
9.307
9.462
9.265
9.378
366,879
+0.11(+1.19%)
May 27, 2005
9.227
9.301
9.227
9.267
186,300
+0.06(+0.66%)
May 26, 2005
9.275
9.289
9.148
9.207
285,792
-0.03(-0.30%)
May 25, 2005
9.317
9.329
9.158
9.235
180,081
-0.08(-0.88%)
May 24, 2005
9.376
9.380
9.287
9.317
379,067
-0.06(-0.64%)
May 23, 2005
9.110
9.438
9.110
9.378
914,586
+0.29(+3.16%)
May 20, 2005
9.575
9.575
8.967
9.090
590,986
-0.50(-5.22%)
May 19, 2005
9.508
9.950
9.508
9.591
866,830
+0.15(+1.60%)
May 18, 2005
9.169
9.504
9.148
9.440
712,865
+0.27(+2.89%)
May 17, 2005
9.106
9.247
9.056
9.175
214,406
+0.06(+0.64%)
May 16, 2005
8.897
9.126
8.867
9.116
609,392
+0.27(+3.04%)
May 13, 2005
9.136
9.136
8.594
8.847
1,098,399
-0.25(-2.74%)
May 12, 2005
9.146
9.146
8.925
9.096
902,896
-0.10(-1.09%)
May 11, 2005
8.644
9.297
8.604
9.197
2,497,516
+0.96(+11.72%)
May 10, 2005
8.463
8.463
8.087
8.232
494,478
-0.21(-2.50%)
May 09, 2005
8.509
8.624
8.389
8.443
431,052
-0.05(-0.64%)
May 06, 2005
8.218
8.799
8.218
8.497
612,129
+0.30(+3.65%)
May 05, 2005
8.061
8.284
8.061
8.198
329,818
+0.16(+2.00%)
May 04, 2005
7.991
8.214
7.924
8.037
258,929
+0.03(+0.33%)
May 03, 2005
7.771
8.091
7.739
8.011
529,301
+0.29(+3.75%)
May 02, 2005
7.548
7.751
7.498
7.721
333,051
+0.14(+1.83%)
Apr 29, 2005
7.796
7.852
7.560
7.582
425,828
-0.21(-2.71%)
Apr 28, 2005
7.952
8.007
7.691
7.794
454,433
-0.15(-1.85%)
Apr 27, 2005
8.362
8.391
7.751
7.940
971,297
-0.32(-3.89%)
Apr 26, 2005
8.352
8.364
8.212
8.262
264,899
-0.08(-0.96%)
Apr 25, 2005
8.381
8.433
8.208
8.342
208,686
-0.04(-0.48%)
Apr 22, 2005
8.463
8.563
8.342
8.383
351,706
-0.05(-0.62%)
Apr 21, 2005
8.445
8.531
8.387
8.435
361,656
-0.01(-0.12%)
Apr 20, 2005
8.411
8.523
8.383
8.445
276,589
+0.03(+0.38%)
Apr 19, 2005
8.312
8.507
8.310
8.413
228,584
+0.10(+1.16%)
Apr 18, 2005
8.300
8.340
8.246
8.316
238,782
+0.02(+0.22%)
Apr 15, 2005
8.393
8.441
8.262
8.298
278,082
-0.09(-1.13%)
Apr 14, 2005
8.443
8.469
8.352
8.393
284,797
-0.05(-0.60%)
Apr 13, 2005
8.262
8.513
8.262
8.443
493,483
+0.18(+2.21%)
Apr 12, 2005
7.779
8.288
7.769
8.260
654,910
+0.46(+5.87%)
Apr 11, 2005
7.846
7.846
7.751
7.802
254,701
-0.03(-0.41%)
Apr 08, 2005
7.669
7.900
7.572
7.834
346,483
+0.17(+2.28%)
Apr 07, 2005
7.749
7.749
7.636
7.659
142,772
-0.10(-1.27%)
Apr 06, 2005
7.800
7.806
7.739
7.757
265,396
-0.02(-0.28%)
Apr 05, 2005
7.870
7.904
7.753
7.779
339,518
-0.09(-1.15%)
Apr 04, 2005
7.987
8.001
7.856
7.870
224,107
-0.11(-1.44%)
Apr 01, 2005
8.041
8.051
7.968
7.984
358,422
-0.01(-0.08%)
Mar 31, 2005
7.792
8.017
7.759
7.991
401,950
+0.20(+2.61%)
Mar 30, 2005
7.699
7.820
7.699
7.787
248,980
+0.10(+1.28%)
Mar 29, 2005
7.878
7.878
7.627
7.689
510,148
-0.19(-2.40%)
Mar 28, 2005
8.001
8.001
7.864
7.878
334,544
-0.13(-1.63%)
Mar 24, 2005
7.960
8.021
7.946
8.009
259,178
+0.06(+0.73%)
Mar 23, 2005
8.147
8.147
7.928
7.950
351,955
-0.20(-2.42%)
Mar 22, 2005
8.230
8.260
8.141
8.147
379,564
-0.06(-0.76%)
Mar 21, 2005
8.242
8.250
8.153
8.210
96,507
-0.03(-0.39%)
Mar 18, 2005
8.282
8.282
8.196
8.242
197,244
+0.01(+0.10%)
Mar 17, 2005
8.202
8.272
8.163
8.234
311,163
+0.03(+0.42%)
Mar 16, 2005
8.179
8.262
8.179
8.200
732,266
+0.02(+0.25%)
Mar 15, 2005
8.015
8.181
8.015
8.179
530,793
+0.16(+2.06%)
Mar 14, 2005
7.991
8.023
7.940
8.015
233,559
-0.03(-0.32%)
Mar 11, 2005
7.948
8.087
7.948
8.041
211,173
+0.09(+1.16%)
Mar 10, 2005
7.970
7.982
7.930
7.948
255,198
-0.03(-0.40%)
Mar 09, 2005
8.047
8.047
7.980
7.980
419,113
-0.06(-0.75%)
Mar 08, 2005
8.113
8.115
8.009
8.041
245,747
-0.09(-1.14%)
Mar 07, 2005
8.041
8.149
7.997
8.133
266,143
+0.03(+0.40%)
Mar 04, 2005
7.838
8.169
7.838
8.101
1,062,831
+0.26(+3.36%)
Mar 03, 2005
7.836
7.886
7.828
7.838
486,021
+0.00(+0.03%)
Mar 02, 2005
7.890
7.890
7.830
7.836
358,173
-0.05(-0.69%)
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
.