Carter's Inc (NY: CRI )

89.92 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 94.03 94.90 89.89 89.92 457,134 -4.21(-4.47%)
Jan 19, 2022 93.55 95.56 93.36 94.13 370,585 +0.83(+0.89%)
Jan 18, 2022 95.24 95.68 93.11 93.30 327,037 -3.03(-3.15%)
Jan 14, 2022 96.33 0 -1.53(-1.56%)
Jan 13, 2022 95.92 98.09 95.31 97.86 352,674 +2.11(+2.20%)
Jan 12, 2022 96.63 97.40 94.79 95.75 310,350 -0.47(-0.49%)
Jan 11, 2022 96.05 96.56 94.86 96.22 430,641 +0.27(+0.28%)
Jan 10, 2022 96.78 96.91 94.64 95.95 527,658 -2.64(-2.68%)
Jan 07, 2022 100.15 100.64 98.52 98.59 349,220 -2.01(-2.00%)
Jan 06, 2022 102.34 102.34 99.46 100.60 277,056 -1.10(-1.08%)
Jan 05, 2022 104.46 104.85 101.48 101.70 293,663 -2.65(-2.54%)
Jan 04, 2022 101.79 105.25 101.79 104.35 447,595 +2.74(+2.70%)
Jan 03, 2022 101.80 102.88 100.85 101.61 311,376 +0.39(+0.39%)
Dec 31, 2021 101.17 101.75 100.38 101.22 245,006 -0.28(-0.28%)
Dec 30, 2021 100.42 102.31 100.42 101.50 367,909 +1.08(+1.08%)
Dec 29, 2021 99.85 101.17 99.85 100.42 274,788 +0.65(+0.65%)
Dec 28, 2021 99.82 101.17 99.65 99.77 287,361 +0.05(+0.05%)
Dec 27, 2021 99.02 100.34 98.85 99.72 387,310 +1.01(+1.02%)
Dec 23, 2021 98.05 99.54 97.31 98.71 270,207 +0.60(+0.61%)
Dec 22, 2021 101.22 101.46 98.06 98.11 400,655 -2.73(-2.71%)
Dec 21, 2021 97.55 100.87 97.55 100.84 451,108 +3.70(+3.81%)
Dec 20, 2021 103.09 103.40 95.68 97.14 890,874 -7.33(-7.02%)
Dec 17, 2021 104.63 105.25 103.39 104.47 1,020,390 -0.57(-0.54%)
Dec 16, 2021 106.14 106.73 104.19 105.04 463,894 +0.11(+0.10%)
Dec 15, 2021 102.75 105.26 101.83 104.93 654,391 +1.43(+1.38%)
Dec 14, 2021 103.10 105.99 102.25 103.50 696,086 -0.70(-0.67%)
Dec 13, 2021 105.97 106.66 103.19 104.20 626,520 -2.26(-2.12%)
Dec 10, 2021 107.34 107.63 104.74 106.46 409,753 +0.06(+0.06%)
Dec 09, 2021 105.72 107.96 105.72 106.40 406,309 -0.20(-0.19%)
Dec 08, 2021 105.47 107.34 104.76 106.60 346,899 +1.24(+1.18%)
Dec 07, 2021 104.70 107.13 104.70 105.36 424,840 +1.74(+1.68%)
Dec 06, 2021 103.44 106.00 103.26 103.62 538,181 +1.39(+1.36%)
Dec 03, 2021 101.97 103.07 100.82 102.23 462,555 +0.62(+0.61%)
Dec 02, 2021 98.95 102.69 98.95 101.61 478,095 +2.96(+3.00%)
Dec 01, 2021 102.93 104.15 98.55 98.65 412,635 -2.38(-2.36%)
Nov 30, 2021 103.08 104.04 101.00 101.03 600,335 -3.55(-3.39%)
Nov 29, 2021 104.51 106.21 102.91 104.58 735,714 +2.01(+1.96%)
Nov 26, 2021 101.60 103.41 100.57 102.57 226,781 -1.72(-1.65%)
Nov 24, 2021 104.24 105.05 103.00 104.29 476,629 -1.46(-1.38%)
Nov 23, 2021 103.42 106.25 102.86 105.75 423,068 +1.77(+1.70%)
Nov 22, 2021 107.82 107.82 103.93 103.98 692,982 -2.87(-2.69%)
Nov 19, 2021 107.50 108.10 106.60 106.85 486,050 -0.46(-0.43%)
Nov 18, 2021 107.48 107.90 106.85 107.31 591,241 +0.67(+0.63%)
Nov 17, 2021 108.88 109.79 105.86 106.64 634,651 -3.05(-2.78%)
Nov 16, 2021 108.81 111.17 108.32 109.69 422,556 +1.33(+1.23%)
Nov 15, 2021 110.00 110.03 108.09 108.36 320,219 -0.82(-0.75%)
Nov 12, 2021 108.09 109.46 107.48 109.18 387,604 +1.81(+1.69%)
Nov 11, 2021 107.63 108.98 106.85 107.37 409,761 -0.55(-0.51%)
Nov 10, 2021 106.50 107.92 336,926 +0.80(+0.75%)
Nov 09, 2021 106.20 107.67 105.98 107.12 296,192 +0.83(+0.78%)
Nov 08, 2021 104.21 107.27 103.96 106.29 536,636 +2.11(+2.03%)
Nov 05, 2021 105.19 107.27 104.00 104.18 307,856 +0.44(+0.42%)
Nov 04, 2021 103.95 105.24 102.18 103.74 431,446 +0.19(+0.18%)
Nov 03, 2021 99.64 104.54 99.64 103.55 570,747 +4.26(+4.29%)
Nov 02, 2021 102.03 102.85 99.01 99.29 475,710 -2.71(-2.66%)
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.