Carter's Inc (NY: CRI )

98.34 USD -0.68 (-0.69%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 98.30 99.69 96.72 98.34 583,000 -0.68(-0.69%)
Jan 14, 2021 101.02 101.07 98.79 99.02 562,723 -0.91(-0.91%)
Jan 13, 2021 102.32 103.91 97.21 99.93 867,833 -5.06(-4.82%)
Jan 12, 2021 102.50 105.41 102.28 104.99 341,488 +2.02(+1.96%)
Jan 11, 2021 101.31 104.05 101.24 102.97 379,353 +0.84(+0.82%)
Jan 08, 2021 100.63 102.57 100.03 102.13 484,000 +1.92(+1.92%)
Jan 07, 2021 101.00 102.07 99.59 100.21 553,095 -0.34(-0.34%)
Jan 06, 2021 93.55 101.00 93.55 100.55 682,161 +7.71(+8.30%)
Jan 05, 2021 91.79 94.28 91.31 92.84 387,465 +0.64(+0.69%)
Jan 04, 2021 93.67 94.98 90.61 92.20 728,275 -1.87(-1.99%)
Dec 31, 2020 94.07 94.07 94.07 357,738 -1.20(-1.26%)
Dec 30, 2020 94.75 96.86 94.44 95.27 357,738 +0.90(+0.95%)
Dec 29, 2020 96.83 96.98 94.01 94.37 430,645 -1.88(-1.95%)
Dec 28, 2020 95.50 96.96 94.97 96.25 365,870 +1.24(+1.31%)
Dec 24, 2020 96.12 96.21 93.65 95.01 136,300 -0.19(-0.20%)
Dec 23, 2020 92.11 95.77 92.01 95.20 347,182 +3.35(+3.65%)
Dec 22, 2020 93.47 93.55 91.63 91.85 221,765 -1.22(-1.31%)
Dec 21, 2020 90.39 93.35 90.17 93.07 371,762 +0.96(+1.04%)
Dec 18, 2020 92.70 93.47 91.21 92.11 941,100 +0.60(+0.66%)
Dec 17, 2020 91.95 93.33 91.05 91.51 498,728 -0.11(-0.12%)
Dec 16, 2020 92.17 92.99 90.69 91.62 445,348 +0.32(+0.35%)
Dec 15, 2020 88.10 91.37 87.08 91.30 506,522 +3.96(+4.53%)
Dec 14, 2020 90.57 90.82 87.09 87.34 531,294 -3.03(-3.35%)
Dec 11, 2020 91.02 91.82 89.22 90.37 405,600 -1.27(-1.39%)
Dec 10, 2020 93.70 94.24 91.05 91.64 385,427 -2.60(-2.76%)
Dec 09, 2020 93.97 95.71 93.42 94.24 513,031 +1.02(+1.09%)
Dec 08, 2020 91.96 94.07 91.96 93.22 422,863 -0.08(-0.09%)
Dec 07, 2020 93.22 94.22 91.70 93.30 362,872 -1.06(-1.12%)
Dec 04, 2020 91.72 94.75 91.24 94.36 334,000 +2.99(+3.27%)
Dec 03, 2020 90.12 91.94 89.16 91.37 459,436 +1.52(+1.69%)
Dec 02, 2020 88.58 90.03 87.84 89.85 295,619 +0.86(+0.97%)
Dec 01, 2020 89.82 90.78 87.89 88.99 420,704 +0.00(+0.00%)
Nov 30, 2020 93.59 93.59 88.84 88.99 666,334 -5.19(-5.51%)
Nov 27, 2020 95.69 96.35 93.19 94.18 342,800 -1.02(-1.07%)
Nov 25, 2020 93.98 95.24 92.53 95.20 466,300 +0.36(+0.38%)
Nov 24, 2020 92.71 95.70 92.04 94.84 579,189 +3.71(+4.07%)
Nov 23, 2020 88.27 91.72 87.12 91.13 692,648 +3.80(+4.35%)
Nov 20, 2020 88.16 89.57 87.24 87.33 691,700 -0.79(-0.90%)
Nov 19, 2020 87.32 88.37 86.19 88.12 420,565 +0.46(+0.52%)
Nov 18, 2020 86.95 89.14 86.95 87.66 476,921 +0.73(+0.84%)
Nov 17, 2020 85.35 87.36 83.66 86.93 524,791 +1.57(+1.84%)
Nov 16, 2020 86.32 86.87 84.18 85.36 857,254 +0.94(+1.11%)
Nov 13, 2020 80.90 85.15 80.90 84.42 492,600 +4.17(+5.20%)
Nov 12, 2020 83.09 83.09 79.96 80.25 524,000 -3.47(-4.14%)
Nov 11, 2020 84.96 85.68 82.98 83.72 670,308 -1.05(-1.24%)
Nov 10, 2020 83.48 86.39 83.06 84.77 631,446 +1.68(+2.02%)
Nov 09, 2020 85.23 88.10 82.95 83.09 670,493 +3.09(+3.86%)
Nov 06, 2020 81.72 82.46 79.17 80.00 324,700 -1.72(-2.10%)
Nov 05, 2020 80.62 82.21 79.80 81.72 471,258 +1.77(+2.21%)
Nov 04, 2020 80.73 81.70 79.15 79.95 447,918 -1.67(-2.05%)
Nov 03, 2020 81.45 82.67 80.53 81.62 534,556 +1.39(+1.73%)
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.