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
)
66.21
-0.58 (-0.87%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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
9.315
9.470
9.273
9.386
366,558
+0.11(+1.19%)
May 27, 2005
9.235
9.309
9.235
9.275
186,137
+0.06(+0.66%)
May 26, 2005
9.283
9.297
9.156
9.215
285,543
-0.03(-0.30%)
May 25, 2005
9.325
9.337
9.166
9.243
179,924
-0.08(-0.88%)
May 24, 2005
9.384
9.388
9.295
9.325
378,735
-0.06(-0.64%)
May 23, 2005
9.118
9.446
9.118
9.386
913,787
+0.29(+3.16%)
May 20, 2005
9.583
9.583
8.975
9.098
590,470
-0.50(-5.22%)
May 19, 2005
9.517
9.959
9.517
9.599
866,072
+0.15(+1.60%)
May 18, 2005
9.177
9.513
9.156
9.448
712,242
+0.27(+2.89%)
May 17, 2005
9.114
9.255
9.064
9.183
214,219
+0.06(+0.64%)
May 16, 2005
8.905
9.134
8.875
9.124
608,860
+0.27(+3.04%)
May 13, 2005
9.144
9.144
8.601
8.855
1,097,439
-0.25(-2.74%)
May 12, 2005
9.154
9.154
8.933
9.104
902,107
-0.10(-1.09%)
May 11, 2005
8.651
9.305
8.611
9.205
2,495,332
+0.97(+11.72%)
May 10, 2005
8.470
8.470
8.094
8.239
494,046
-0.21(-2.50%)
May 09, 2005
8.517
8.631
8.396
8.450
430,675
-0.05(-0.64%)
May 06, 2005
8.225
8.806
8.225
8.505
611,593
+0.30(+3.65%)
May 05, 2005
8.068
8.291
8.068
8.205
329,530
+0.16(+2.00%)
May 04, 2005
7.998
8.221
7.931
8.044
258,703
+0.03(+0.33%)
May 03, 2005
7.778
8.098
7.746
8.018
528,838
+0.29(+3.75%)
May 02, 2005
7.555
7.758
7.505
7.728
332,760
+0.14(+1.83%)
Apr 29, 2005
7.802
7.859
7.567
7.589
425,456
-0.21(-2.71%)
Apr 28, 2005
7.959
8.014
7.698
7.800
454,035
-0.15(-1.85%)
Apr 27, 2005
8.370
8.398
7.757
7.947
970,448
-0.32(-3.89%)
Apr 26, 2005
8.360
8.372
8.219
8.269
264,667
-0.08(-0.96%)
Apr 25, 2005
8.388
8.440
8.215
8.350
208,503
-0.04(-0.48%)
Apr 22, 2005
8.470
8.571
8.350
8.390
351,399
-0.05(-0.62%)
Apr 21, 2005
8.452
8.539
8.394
8.442
361,339
-0.01(-0.12%)
Apr 20, 2005
8.418
8.531
8.390
8.452
276,347
+0.03(+0.38%)
Apr 19, 2005
8.319
8.515
8.317
8.420
228,384
+0.10(+1.16%)
Apr 18, 2005
8.307
8.348
8.253
8.323
238,573
+0.02(+0.22%)
Apr 15, 2005
8.400
8.448
8.269
8.305
277,839
-0.09(-1.13%)
Apr 14, 2005
8.450
8.476
8.360
8.400
284,548
-0.05(-0.60%)
Apr 13, 2005
8.269
8.521
8.269
8.450
493,052
+0.18(+2.21%)
Apr 12, 2005
7.786
8.295
7.776
8.267
654,338
+0.46(+5.87%)
Apr 11, 2005
7.853
7.853
7.758
7.808
254,478
-0.03(-0.41%)
Apr 08, 2005
7.676
7.907
7.579
7.841
346,180
+0.18(+2.28%)
Apr 07, 2005
7.756
7.756
7.643
7.666
142,647
-0.10(-1.27%)
Apr 06, 2005
7.806
7.812
7.746
7.764
265,164
-0.02(-0.28%)
Apr 05, 2005
7.877
7.911
7.760
7.786
339,222
-0.09(-1.15%)
Apr 04, 2005
7.994
8.008
7.863
7.877
223,911
-0.11(-1.44%)
Apr 01, 2005
8.048
8.058
7.975
7.991
358,109
-0.01(-0.08%)
Mar 31, 2005
7.798
8.024
7.766
7.998
401,599
+0.20(+2.61%)
Mar 30, 2005
7.706
7.827
7.706
7.794
248,762
+0.10(+1.28%)
Mar 29, 2005
7.885
7.885
7.633
7.696
509,702
-0.19(-2.40%)
Mar 28, 2005
8.008
8.008
7.871
7.885
334,251
-0.13(-1.63%)
Mar 24, 2005
7.967
8.028
7.953
8.016
258,951
+0.06(+0.73%)
Mar 23, 2005
8.154
8.154
7.935
7.957
351,647
-0.20(-2.42%)
Mar 22, 2005
8.237
8.267
8.148
8.154
379,232
-0.06(-0.76%)
Mar 21, 2005
8.249
8.257
8.160
8.217
96,423
-0.03(-0.39%)
Mar 18, 2005
8.289
8.289
8.203
8.249
197,071
+0.01(+0.10%)
Mar 17, 2005
8.209
8.279
8.171
8.241
310,891
+0.03(+0.42%)
Mar 16, 2005
8.187
8.269
8.187
8.207
731,626
+0.02(+0.25%)
Mar 15, 2005
8.022
8.189
8.022
8.187
530,329
+0.16(+2.06%)
Mar 14, 2005
7.998
8.030
7.947
8.022
233,354
-0.03(-0.32%)
Mar 11, 2005
7.955
8.094
7.955
8.048
210,988
+0.09(+1.16%)
Mar 10, 2005
7.977
7.989
7.937
7.955
254,975
-0.03(-0.40%)
Mar 09, 2005
8.054
8.054
7.987
7.987
418,746
-0.06(-0.75%)
Mar 08, 2005
8.120
8.122
8.016
8.048
245,532
-0.09(-1.14%)
Mar 07, 2005
8.048
8.156
8.004
8.140
265,910
+0.03(+0.40%)
Mar 04, 2005
7.845
8.177
7.845
8.108
1,061,901
+0.26(+3.36%)
Mar 03, 2005
7.843
7.893
7.835
7.845
485,597
+0.00(+0.03%)
Mar 02, 2005
7.897
7.897
7.837
7.843
357,860
-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
.