Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carter's Inc (NY: CRI )

66.66 -0.03 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 67.12 67.91 66.36 66.69 776,642 +0.47(+0.71%)
Sep 25, 2024 67.35 67.35 66.22 66.22 735,898 -1.18(-1.75%)
Sep 24, 2024 66.88 67.78 66.56 67.40 801,704 +1.08(+1.63%)
Sep 23, 2024 66.89 66.89 64.95 66.32 1,103,948 -0.75(-1.12%)
Sep 20, 2024 68.16 68.16 66.66 67.07 2,094,232 -0.93(-1.37%)
Sep 19, 2024 71.81 71.81 67.10 68.00 1,232,706 -2.97(-4.18%)
Sep 18, 2024 70.42 71.99 70.38 70.97 728,585 +0.85(+1.21%)
Sep 17, 2024 70.49 71.08 69.53 70.12 638,806 +0.04(+0.06%)
Sep 16, 2024 71.21 71.69 70.03 70.08 708,977 -0.96(-1.35%)
Sep 13, 2024 70.43 71.47 70.25 71.04 1,009,949 +1.16(+1.66%)
Sep 12, 2024 68.74 69.93 68.27 69.88 508,682 +1.00(+1.45%)
Sep 11, 2024 69.23 69.63 68.00 68.88 1,069,949 -0.79(-1.13%)
Sep 10, 2024 69.33 70.38 68.75 69.67 1,125,564 +0.28(+0.40%)
Sep 09, 2024 69.10 71.25 67.67 69.39 1,984,837 +1.58(+2.33%)
Sep 06, 2024 67.04 68.39 66.81 67.81 763,253 +0.52(+0.77%)
Sep 05, 2024 67.32 67.80 66.35 67.29 1,020,677 +0.22(+0.33%)
Sep 04, 2024 66.29 67.19 65.76 67.07 935,446 +0.46(+0.69%)
Sep 03, 2024 65.72 67.57 65.72 66.61 1,650,140 +0.71(+1.08%)
Aug 30, 2024 66.36 66.36 65.10 65.90 1,472,774 -0.09(-0.14%)
Aug 29, 2024 67.02 67.25 65.98 65.99 1,467,547 -0.64(-0.96%)
Aug 28, 2024 68.68 69.25 66.52 66.63 1,290,438 -2.50(-3.62%)
Aug 27, 2024 67.08 69.71 67.00 69.13 1,496,937 +1.72(+2.55%)
Aug 26, 2024 65.77 68.20 65.73 67.41 1,270,943 +1.92(+2.93%)
Aug 23, 2024 64.54 65.78 64.54 65.49 802,682 +1.18(+1.83%)
Aug 22, 2024 64.99 65.01 64.01 64.32 529,553 -0.64(-0.99%)
Aug 21, 2024 64.92 65.25 63.99 64.96 1,075,677 +0.74(+1.15%)
Aug 20, 2024 63.42 64.28 63.27 64.22 875,151 +0.75(+1.18%)
Aug 19, 2024 63.25 64.19 63.25 63.47 713,958 +0.42(+0.66%)
Aug 16, 2024 63.00 63.33 62.19 63.05 959,250 +0.11(+0.17%)
Aug 15, 2024 63.44 65.06 62.60 62.94 1,175,183 +0.59(+0.95%)
Aug 14, 2024 62.09 62.45 61.67 62.35 741,321 +0.33(+0.53%)
Aug 13, 2024 61.40 62.59 61.10 62.02 1,169,566 +0.66(+1.08%)
Aug 12, 2024 62.00 62.17 60.86 61.36 1,112,011 -0.53(-0.86%)
Aug 09, 2024 61.55 61.99 60.74 61.90 745,797 +0.32(+0.51%)
Aug 08, 2024 61.02 62.30 60.95 61.58 1,250,563 +1.22(+2.01%)
Aug 07, 2024 61.23 62.23 60.22 60.36 1,384,931 -0.33(-0.54%)
Aug 06, 2024 58.98 61.85 58.93 60.69 1,892,819 +2.06(+3.51%)
Aug 05, 2024 55.90 59.26 55.90 58.63 1,631,445 +0.93(+1.61%)
Aug 02, 2024 56.96 57.76 55.99 57.71 1,185,502 -0.03(-0.05%)
Aug 01, 2024 59.80 59.98 57.46 57.73 1,094,224 -2.10(-3.52%)
Jul 31, 2024 60.25 61.13 59.79 59.84 1,159,806 -0.58(-0.97%)
Jul 30, 2024 59.73 61.77 59.38 60.42 1,903,722 +0.51(+0.86%)
Jul 29, 2024 57.34 59.97 56.59 59.91 2,636,295 +3.32(+5.87%)
Jul 26, 2024 56.33 59.69 54.10 56.59 4,824,849 -2.52(-4.26%)
Jul 25, 2024 58.89 60.10 58.82 59.11 1,716,627 +0.51(+0.88%)
Jul 24, 2024 59.57 60.16 58.37 58.59 1,228,948 -1.12(-1.87%)
Jul 23, 2024 60.87 61.73 59.42 59.71 1,256,056 -1.31(-2.15%)
Jul 22, 2024 62.28 62.46 60.13 61.03 796,140 -1.05(-1.69%)
Jul 19, 2024 60.96 62.54 60.96 62.07 942,808 +0.42(+0.69%)
Jul 18, 2024 61.89 63.66 61.45 61.65 789,236 -0.63(-1.02%)
Jul 17, 2024 61.55 63.10 61.55 62.28 749,318 +0.34(+0.54%)
Jul 16, 2024 60.57 62.00 60.27 61.94 671,862 +1.53(+2.54%)
Jul 15, 2024 60.90 61.04 59.94 60.41 984,552 -0.66(-1.08%)
Jul 12, 2024 62.14 62.17 60.94 61.08 882,364 -0.41(-0.66%)
Jul 11, 2024 60.71 61.76 60.37 61.48 1,273,579 +1.67(+2.79%)
Jul 10, 2024 60.71 60.72 59.24 59.81 924,095 -0.85(-1.40%)
Jul 09, 2024 61.69 61.71 60.63 60.66 895,550 -1.29(-2.09%)
Jul 08, 2024 61.20 61.97 60.82 61.95 1,060,458 +1.09(+1.79%)
Jul 05, 2024 60.50 60.92 59.91 60.87 925,722 -0.15(-0.24%)
Jul 03, 2024 60.83 61.49 60.57 61.02 554,457 +0.30(+0.49%)
Jul 02, 2024 61.01 61.50 60.56 60.72 815,792 +0.33(+0.54%)
Jul 01, 2024 61.67 61.67 59.86 60.39 930,377 -0.85(-1.39%)
Jun 28, 2024 61.21 61.79 60.51 61.24 1,205,410 -0.08(-0.13%)
Jun 27, 2024 62.07 62.58 60.85 61.32 902,941 -1.44(-2.30%)
Jun 26, 2024 62.77 63.70 62.40 62.77 586,358 -0.32(-0.50%)
Jun 25, 2024 64.72 64.97 62.84 63.08 932,557 -1.70(-2.62%)
Jun 24, 2024 64.19 65.03 63.61 64.78 1,076,932 +0.38(+0.58%)
Jun 21, 2024 64.12 64.61 63.49 64.41 1,749,911 +0.48(+0.76%)
Jun 20, 2024 62.67 64.36 62.67 63.92 638,175 +1.28(+2.05%)
Jun 18, 2024 63.28 63.66 62.56 62.64 893,259 -0.78(-1.23%)
Jun 17, 2024 63.21 63.76 62.55 63.42 863,763 +0.12(+0.19%)
Jun 14, 2024 64.11 64.77 63.20 63.30 926,963 -1.29(-2.00%)
Jun 13, 2024 64.02 64.63 63.83 64.59 1,125,043 +0.40(+0.62%)
Jun 12, 2024 66.40 67.24 63.92 64.20 1,021,195 -1.04(-1.59%)
Jun 11, 2024 65.22 66.12 64.84 65.24 735,496 -0.40(-0.60%)
Jun 10, 2024 65.80 65.99 64.45 65.63 878,059 -0.58(-0.88%)
Jun 07, 2024 66.20 66.87 65.56 66.21 489,175 -0.76(-1.14%)
Jun 06, 2024 66.96 68.06 66.75 66.98 471,403 +0.04(+0.06%)
Jun 05, 2024 66.84 67.24 66.36 66.94 439,623 +0.20(+0.30%)
Jun 04, 2024 67.92 68.31 66.31 66.74 628,298 -1.84(-2.68%)
Jun 03, 2024 67.74 68.91 67.42 68.58 1,127,881 +0.98(+1.45%)
May 31, 2024 64.77 67.68 64.70 67.60 1,110,179 +3.17(+4.92%)
May 30, 2024 64.38 64.69 63.84 64.43 641,155 +0.38(+0.59%)
May 29, 2024 64.53 64.92 63.57 64.05 669,591 -1.11(-1.70%)
May 28, 2024 65.29 65.77 64.77 65.16 747,383 +0.02(+0.03%)
May 24, 2024 65.11 65.42 64.60 65.14 504,021 +0.49(+0.76%)
May 23, 2024 65.20 65.20 64.24 64.64 657,144 -0.57(-0.87%)
May 22, 2024 65.80 65.97 64.97 65.21 661,134 -0.88(-1.33%)
May 21, 2024 66.04 66.49 65.82 66.09 541,379 +0.07(+0.10%)
May 20, 2024 67.15 67.15 65.82 66.02 544,742 -1.02(-1.51%)
May 17, 2024 68.12 68.21 66.70 67.03 782,841 -1.09(-1.60%)
May 16, 2024 67.27 68.28 67.13 68.13 604,017 +0.64(+0.95%)
May 15, 2024 69.08 69.34 67.28 67.48 828,608 -1.05(-1.54%)
May 14, 2024 69.98 70.40 68.37 68.54 469,160 -0.92(-1.32%)
May 13, 2024 68.01 69.93 67.87 69.46 691,848 +2.04(+3.03%)
May 10, 2024 67.83 68.34 67.31 67.42 544,268 -0.44(-0.65%)
May 09, 2024 67.80 68.55 67.48 67.86 521,113 +0.11(+0.16%)
May 08, 2024 66.71 67.75 66.27 67.75 548,453 +0.66(+0.99%)
May 07, 2024 69.27 69.54 66.96 67.08 926,650 -1.83(-2.65%)
May 06, 2024 69.17 69.60 68.57 68.91 626,935 +0.42(+0.61%)
May 03, 2024 68.60 69.49 68.17 68.49 889,045 +0.64(+0.95%)
May 02, 2024 67.86 68.77 67.56 67.85 796,416 +1.05(+1.58%)
May 01, 2024 66.90 67.67 66.52 66.79 944,275 +0.00(+0.00%)
Apr 30, 2024 68.08 68.08 66.73 66.79 835,351 -1.98(-2.88%)
Apr 29, 2024 68.16 69.18 67.86 68.77 1,204,765 +0.42(+0.61%)
Apr 26, 2024 67.37 71.05 65.64 68.35 1,764,062 -1.51(-2.17%)
Apr 25, 2024 70.24 70.68 68.81 69.87 1,378,236 -1.05(-1.49%)
Apr 24, 2024 72.15 72.15 70.42 70.92 1,026,693 -1.19(-1.65%)
Apr 23, 2024 70.33 72.64 70.33 72.11 801,362 +1.81(+2.57%)
Apr 22, 2024 70.35 71.35 70.11 70.31 789,051 +0.25(+0.36%)
Apr 19, 2024 69.60 70.61 69.37 70.05 626,757 +0.33(+0.48%)
Apr 18, 2024 69.49 70.31 69.29 69.72 651,401 +0.09(+0.13%)
Apr 17, 2024 70.88 71.13 69.06 69.63 715,828 -0.66(-0.94%)
Apr 16, 2024 70.09 70.51 69.53 70.30 652,318 +0.20(+0.29%)
Apr 15, 2024 72.00 72.45 69.66 70.09 907,828 -1.27(-1.78%)
Apr 12, 2024 72.19 72.81 71.04 71.36 741,772 -1.40(-1.92%)
Apr 11, 2024 72.37 73.33 71.69 72.76 758,463 +0.92(+1.28%)
Apr 10, 2024 72.70 73.11 71.69 71.84 843,962 -1.77(-2.40%)
Apr 09, 2024 75.18 75.49 73.58 73.61 655,072 -1.53(-2.04%)
Apr 08, 2024 74.68 76.38 74.61 75.14 1,177,426 +1.11(+1.50%)
Apr 05, 2024 75.28 75.51 73.81 74.03 853,097 -1.21(-1.61%)
Apr 04, 2024 79.08 79.08 75.22 75.24 1,053,302 -3.03(-3.87%)
Apr 03, 2024 79.91 80.67 78.15 78.26 934,726 -2.35(-2.92%)
Apr 02, 2024 82.01 82.17 79.82 80.62 652,641 -2.96(-3.54%)
Apr 01, 2024 82.49 84.20 82.39 83.57 675,255 +0.90(+1.09%)
Mar 28, 2024 81.60 83.13 81.60 82.68 734,207 +1.50(+1.85%)
Mar 27, 2024 80.91 81.84 80.91 81.17 704,378 +1.03(+1.28%)
Mar 26, 2024 81.31 81.43 79.85 80.15 837,186 -0.92(-1.13%)
Mar 25, 2024 81.43 82.35 81.05 81.06 972,014 -0.31(-0.38%)
Mar 22, 2024 81.97 81.97 80.09 81.38 723,026 -1.21(-1.47%)
Mar 21, 2024 82.84 82.89 81.26 82.59 841,052 +0.05(+0.06%)
Mar 20, 2024 81.78 82.60 80.81 82.54 1,155,867 +0.76(+0.93%)
Mar 19, 2024 82.11 82.78 81.37 81.78 1,176,944 -0.54(-0.65%)
Mar 18, 2024 83.55 83.92 82.09 82.31 1,056,913 -1.68(-2.00%)
Mar 15, 2024 82.50 84.55 82.50 83.99 2,935,112 +1.00(+1.20%)
Mar 14, 2024 85.14 85.89 82.67 83.00 895,417 -2.84(-3.31%)
Mar 13, 2024 83.96 85.95 83.96 85.84 1,196,518 +2.34(+2.81%)
Mar 12, 2024 82.47 83.65 82.01 83.50 870,180 +0.87(+1.05%)
Mar 11, 2024 81.22 82.66 80.81 82.63 839,503 +1.35(+1.66%)
Mar 08, 2024 80.99 82.09 80.54 81.28 671,637 +0.95(+1.18%)
Mar 07, 2024 80.21 81.20 79.92 80.33 730,999 +0.22(+0.28%)
Mar 06, 2024 78.90 80.82 78.74 80.11 950,162 +1.28(+1.62%)
Mar 05, 2024 77.77 79.61 77.56 78.83 792,978 +0.90(+1.15%)
Mar 04, 2024 77.94 78.92 77.70 77.93 1,001,843 +0.19(+0.25%)
Mar 01, 2024 78.32 78.45 76.75 77.74 831,805 -0.53(-0.68%)
Feb 29, 2024 79.60 79.67 77.95 78.27 911,098 -0.97(-1.22%)
Feb 28, 2024 77.86 79.73 77.78 79.24 1,075,671 +1.35(+1.74%)
Feb 27, 2024 82.67 85.04 75.42 77.89 1,886,845 -0.89(-1.13%)
Feb 26, 2024 78.17 79.63 77.91 78.78 927,616 -0.10(-0.12%)
Feb 23, 2024 79.97 80.13 78.58 78.87 687,787 -1.13(-1.41%)
Feb 22, 2024 79.82 80.49 79.12 80.00 574,206 +0.86(+1.09%)
Feb 21, 2024 79.18 79.52 78.35 79.14 677,842 +0.19(+0.24%)
Feb 20, 2024 78.55 79.41 77.90 78.95 669,590 +0.24(+0.31%)
Feb 16, 2024 78.11 79.46 77.89 78.71 436,504 -0.07(-0.09%)
Feb 15, 2024 79.25 79.39 78.40 78.78 574,629 +0.00(+0.00%)
Feb 14, 2024 78.60 78.92 77.20 78.78 453,119 +1.03(+1.33%)
Feb 13, 2024 77.11 78.39 76.34 77.74 683,917 -1.36(-1.72%)
Feb 12, 2024 78.58 79.77 78.58 79.10 895,201 +0.58(+0.74%)
Feb 09, 2024 77.35 79.13 77.35 78.52 1,130,205 +0.34(+0.43%)
Feb 08, 2024 76.82 79.21 76.71 78.19 1,103,203 +2.09(+2.74%)
Feb 07, 2024 74.01 76.25 73.74 76.10 845,706 +1.81(+2.43%)
Feb 06, 2024 73.43 74.32 73.43 74.29 476,161 +0.73(+1.00%)
Feb 05, 2024 73.20 73.83 72.51 73.55 520,028 -0.34(-0.46%)
Feb 02, 2024 73.52 74.69 72.96 73.89 479,282 -0.63(-0.84%)
Feb 01, 2024 73.52 74.52 72.54 74.52 448,699 +1.38(+1.89%)
Jan 31, 2024 74.75 75.37 72.92 73.14 448,021 -1.76(-2.35%)
Jan 30, 2024 73.99 75.13 73.82 74.90 561,679 +0.25(+0.34%)
Jan 29, 2024 73.57 74.68 73.22 74.65 882,749 +0.86(+1.17%)
Jan 26, 2024 72.94 74.17 72.84 73.79 641,916 +1.42(+1.96%)
Jan 25, 2024 71.49 72.38 71.12 72.36 536,222 +1.32(+1.86%)
Jan 24, 2024 72.95 72.95 71.03 71.04 517,573 -1.20(-1.66%)
Jan 23, 2024 72.41 72.77 71.65 72.24 565,413 +0.61(+0.85%)
Jan 22, 2024 70.94 71.65 70.50 71.63 494,292 +0.85(+1.20%)
Jan 19, 2024 70.06 70.81 69.44 70.78 504,407 +0.69(+0.98%)
Jan 18, 2024 70.63 70.63 68.95 70.09 573,272 -0.15(-0.21%)
Jan 17, 2024 69.78 70.65 69.78 70.24 634,285 -0.12(-0.17%)
Jan 16, 2024 69.64 70.50 68.89 70.35 967,688 +0.03(+0.04%)
Jan 12, 2024 70.84 71.25 69.53 70.32 739,344 -0.42(-0.59%)
Jan 11, 2024 71.59 71.84 70.30 70.74 452,178 -1.15(-1.60%)
Jan 10, 2024 72.38 72.63 71.38 71.89 531,016 -0.73(-1.00%)
Jan 09, 2024 71.74 72.88 71.67 72.62 425,543 +0.29(+0.40%)
Jan 08, 2024 72.26 73.37 72.07 72.33 805,001 +0.39(+0.54%)
Jan 05, 2024 70.81 72.02 70.52 71.94 855,355 +0.93(+1.31%)
Jan 04, 2024 69.57 71.09 69.14 71.01 540,028 +1.00(+1.42%)
Jan 03, 2024 71.99 72.15 69.82 70.02 667,101 -2.90(-3.98%)
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.