Breaking News Bar

Business News and Information

Carter's Inc (NY: CRI )

97.74 USD -0.78 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 104.00 105.54 96.72 97.74 1,933,929 -0.78(-0.79%)
Jul 29, 2021 99.15 100.22 98.50 98.52 759,808 +0.31(+0.32%)
Jul 28, 2021 97.78 98.50 95.55 98.21 603,196 +0.83(+0.85%)
Jul 27, 2021 100.28 100.90 96.98 97.38 574,628 -2.51(-2.51%)
Jul 26, 2021 103.96 103.96 99.02 99.89 317,726 +0.51(+0.51%)
Jul 23, 2021 98.68 99.67 97.53 99.38 700,694 +1.87(+1.92%)
Jul 22, 2021 97.03 97.66 94.85 97.51 928,096 -0.55(-0.56%)
Jul 21, 2021 98.90 100.73 97.99 98.06 693,573 -0.22(-0.22%)
Jul 20, 2021 95.74 99.09 94.84 98.28 780,155 +3.20(+3.37%)
Jul 19, 2021 95.20 96.03 93.37 95.08 704,762 -2.66(-2.72%)
Jul 16, 2021 100.48 100.84 97.54 97.74 330,796 -2.10(-2.10%)
Jul 15, 2021 101.48 101.96 98.69 99.84 392,574 -2.53(-2.47%)
Jul 14, 2021 104.17 104.38 102.25 102.37 471,683 -1.10(-1.06%)
Jul 13, 2021 104.70 105.62 103.38 103.47 489,374 -2.05(-1.94%)
Jul 12, 2021 104.30 105.78 102.86 105.52 733,826 +1.08(+1.03%)
Jul 09, 2021 102.85 105.03 102.45 104.44 684,826 +2.90(+2.86%)
Jul 08, 2021 100.58 102.00 99.17 101.54 365,099 -0.83(-0.81%)
Jul 07, 2021 101.66 103.18 100.48 102.37 343,038 +0.16(+0.16%)
Jul 06, 2021 104.12 104.12 99.71 102.21 659,395 -1.51(-1.46%)
Jul 02, 2021 105.33 105.33 103.09 103.72 305,987 -1.13(-1.08%)
Jul 01, 2021 103.75 105.82 103.04 104.85 696,943 +1.68(+1.63%)
Jun 30, 2021 102.00 104.09 101.46 103.17 607,780 +0.95(+0.93%)
Jun 29, 2021 103.57 104.10 101.84 102.22 750,336 -0.87(-0.84%)
Jun 28, 2021 104.64 105.08 102.74 103.09 399,991 -2.40(-2.28%)
Jun 25, 2021 105.18 107.18 104.40 105.49 763,034 +1.35(+1.30%)
Jun 24, 2021 104.63 105.02 103.12 104.14 331,616 +0.45(+0.43%)
Jun 23, 2021 103.07 103.87 102.38 103.69 332,945 +0.95(+0.92%)
Jun 22, 2021 102.62 103.17 101.02 102.74 419,777 -0.28(-0.27%)
Jun 21, 2021 103.14 104.40 102.86 103.02 395,045 +0.42(+0.41%)
Jun 18, 2021 102.54 104.12 101.14 102.60 779,820 -1.60(-1.54%)
Jun 17, 2021 105.81 105.81 102.14 104.20 492,429 -2.10(-1.98%)
Jun 16, 2021 107.51 108.51 105.82 106.30 799,245 -1.40(-1.30%)
Jun 15, 2021 105.47 107.85 104.62 107.70 695,266 +2.45(+2.33%)
Jun 14, 2021 105.18 105.62 104.03 105.25 436,212 +0.09(+0.09%)
Jun 11, 2021 103.35 105.17 103.15 105.16 341,741 +2.42(+2.36%)
Jun 10, 2021 103.65 104.61 101.93 102.74 317,402 -0.67(-0.65%)
Jun 09, 2021 105.50 106.10 103.28 103.41 535,914 -1.93(-1.83%)
Jun 08, 2021 104.57 106.08 103.17 105.34 460,190 +1.19(+1.14%)
Jun 07, 2021 104.23 105.72 103.69 104.15 632,917 +0.40(+0.39%)
Jun 04, 2021 104.00 104.94 101.28 103.75 537,282 +0.60(+0.58%)
Jun 03, 2021 101.70 104.11 100.72 103.15 650,885 +0.74(+0.72%)
Jun 02, 2021 102.45 102.58 101.19 102.41 516,592 +0.08(+0.08%)
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.
 
bottom clear