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 (%)
May 31, 2016 84.89 84.91 83.07 83.51 672,340 -1.19(-1.40%)
May 27, 2016 84.12 84.70 84.70 84.70 262,081 +0.52(+0.61%)
May 26, 2016 84.10 85.04 83.89 84.19 420,222 +0.00(+0.00%)
May 25, 2016 83.95 84.62 83.29 84.19 286,177 +0.07(+0.08%)
May 24, 2016 83.16 84.52 82.93 84.12 657,878 +1.02(+1.23%)
May 23, 2016 84.01 85.06 83.07 83.10 312,460 -0.77(-0.92%)
May 20, 2016 82.87 84.49 82.27 83.87 680,229 +1.42(+1.72%)
May 19, 2016 81.60 83.08 81.28 82.45 560,367 +0.98(+1.20%)
May 18, 2016 82.18 83.62 80.75 81.47 817,830 -0.73(-0.89%)
May 17, 2016 82.63 83.65 81.82 82.20 563,142 -0.36(-0.43%)
May 16, 2016 82.20 82.97 81.92 82.56 573,242 +0.31(+0.38%)
May 13, 2016 83.53 84.13 82.07 82.24 599,543 -1.59(-1.90%)
May 12, 2016 84.25 84.71 83.38 83.83 1,137,888 +0.29(+0.35%)
May 11, 2016 84.46 84.82 83.48 83.54 638,193 -2.17(-2.53%)
May 10, 2016 85.58 86.43 85.05 85.71 529,127 -0.17(-0.19%)
May 09, 2016 85.30 86.25 84.81 85.88 374,890 +0.57(+0.67%)
May 06, 2016 84.81 85.45 84.29 85.30 491,305 +0.22(+0.26%)
May 05, 2016 86.65 86.93 84.99 85.08 421,836 -1.89(-2.17%)
May 04, 2016 87.24 87.66 86.34 86.97 410,295 -0.40(-0.45%)
May 03, 2016 88.76 89.24 87.16 87.37 556,717 -1.60(-1.80%)
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.