Skip to main content

Carter's Inc (NY: CRI )

64.05 -1.31 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 64.87 65.53 63.95 64.05 916,092 -1.31(-2.00%)
Jun 13, 2024 64.78 65.40 64.59 65.36 1,111,848 +0.40(+0.62%)
Jun 12, 2024 67.19 68.04 64.68 64.96 1,009,218 -1.05(-1.59%)
Jun 11, 2024 65.99 66.90 65.61 66.01 726,870 -0.40(-0.60%)
Jun 10, 2024 66.58 66.77 65.21 66.41 867,761 -0.59(-0.88%)
Jun 07, 2024 66.99 67.66 66.34 67.00 483,438 -0.77(-1.14%)
Jun 06, 2024 67.75 68.87 67.55 67.77 465,875 +0.04(+0.06%)
Jun 05, 2024 67.63 68.04 67.15 67.73 434,467 +0.20(+0.30%)
Jun 04, 2024 68.73 69.12 67.10 67.53 620,929 -1.86(-2.68%)
Jun 03, 2024 68.54 69.73 68.22 69.39 1,114,653 +0.99(+1.45%)
May 31, 2024 65.54 68.48 65.47 68.40 1,097,159 +3.21(+4.92%)
May 30, 2024 65.14 65.46 64.60 65.19 633,636 +0.38(+0.59%)
May 29, 2024 65.30 65.69 64.32 64.81 661,738 -1.12(-1.70%)
May 28, 2024 66.06 66.55 65.54 65.93 738,618 +0.02(+0.03%)
May 24, 2024 65.88 66.20 65.36 65.91 498,110 +0.50(+0.76%)
May 23, 2024 65.97 65.97 65.00 65.41 649,437 -0.57(-0.87%)
May 22, 2024 66.59 66.75 65.75 65.98 653,380 -0.89(-1.33%)
May 21, 2024 66.82 67.28 66.61 66.87 535,029 +0.07(+0.10%)
May 20, 2024 67.95 67.95 66.61 66.80 538,353 -1.03(-1.51%)
May 17, 2024 68.93 69.02 67.49 67.83 773,659 -1.11(-1.61%)
May 16, 2024 68.07 69.09 67.92 68.94 596,933 +0.65(+0.95%)
May 15, 2024 69.90 70.16 68.08 68.28 818,890 -1.07(-1.54%)
May 14, 2024 70.81 71.24 69.18 69.35 463,658 -0.93(-1.32%)
May 13, 2024 68.82 70.76 68.68 70.28 683,734 +2.06(+3.03%)
May 10, 2024 68.63 69.15 68.11 68.22 537,885 -0.44(-0.65%)
May 09, 2024 68.60 69.36 68.28 68.66 515,001 +0.11(+0.16%)
May 08, 2024 67.50 68.55 67.06 68.55 542,021 +0.67(+0.99%)
May 07, 2024 70.09 70.37 67.75 67.88 915,782 -1.85(-2.65%)
May 06, 2024 69.99 70.43 69.38 69.73 619,582 +0.42(+0.61%)
May 03, 2024 69.41 70.31 68.98 69.30 878,618 +0.65(+0.95%)
May 02, 2024 68.66 69.59 68.36 68.65 787,076 +1.07(+1.58%)
May 01, 2024 67.69 68.48 67.31 67.58 933,200 +0.00(+0.00%)
Apr 30, 2024 68.89 68.89 67.52 67.58 825,553 -2.01(-2.88%)
Apr 29, 2024 68.97 70.00 68.67 69.59 1,190,635 +0.42(+0.61%)
Apr 26, 2024 68.17 71.89 66.42 69.16 1,743,372 -1.53(-2.17%)
Apr 25, 2024 71.07 71.52 69.63 70.70 1,362,071 -1.07(-1.49%)
Apr 24, 2024 73.01 73.01 71.26 71.76 1,014,651 -1.21(-1.65%)
Apr 23, 2024 71.16 73.50 71.16 72.97 791,964 +1.83(+2.57%)
Apr 22, 2024 71.19 72.20 70.94 71.14 779,797 +0.26(+0.36%)
Apr 19, 2024 70.43 71.45 70.19 70.88 619,406 +0.34(+0.48%)
Apr 18, 2024 70.31 71.13 70.11 70.55 643,761 +0.09(+0.13%)
Apr 17, 2024 71.72 71.97 69.88 70.46 707,432 -0.67(-0.94%)
Apr 16, 2024 70.92 71.35 70.36 71.13 644,667 +0.21(+0.29%)
Apr 15, 2024 72.86 73.31 70.48 70.92 897,181 -1.28(-1.78%)
Apr 12, 2024 73.05 73.68 71.88 72.21 733,072 -1.41(-1.92%)
Apr 11, 2024 73.22 74.20 72.54 73.62 749,567 +0.93(+1.28%)
Apr 10, 2024 73.56 73.98 72.54 72.69 834,063 -1.79(-2.40%)
Apr 09, 2024 76.07 76.39 74.46 74.48 647,389 -1.55(-2.04%)
Apr 08, 2024 75.57 77.28 75.49 76.03 1,163,616 +1.13(+1.50%)
Apr 05, 2024 76.17 76.41 74.69 74.90 843,091 -1.23(-1.61%)
Apr 04, 2024 80.02 80.02 76.11 76.13 1,040,948 -3.06(-3.87%)
Apr 03, 2024 80.86 81.63 79.08 79.19 923,763 -2.38(-2.92%)
Apr 02, 2024 82.98 83.14 80.77 81.57 644,987 -2.99(-3.54%)
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.