December 15th, 2015

Carter's Inc (NY: CRI )

94.18 USD -1.02 (-1.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 82.18 83.58 79.89 80.23 725,251 -1.22(-1.50%)
Oct 30, 2020 83.40 84.15 80.55 81.45 624,200 -2.21(-2.64%)
Oct 29, 2020 82.59 84.37 81.61 83.66 504,243 +0.97(+1.17%)
Oct 28, 2020 84.32 85.57 82.64 82.69 531,912 -3.46(-4.02%)
Oct 27, 2020 88.04 88.04 85.70 86.15 603,737 -1.35(-1.54%)
Oct 26, 2020 86.54 87.96 85.32 87.50 781,995 +0.55(+0.63%)
Oct 23, 2020 87.00 88.70 83.90 86.95 874,300 +0.14(+0.16%)
Oct 22, 2020 84.92 88.25 83.17 86.81 1,353,322 +1.48(+1.73%)
Oct 21, 2020 82.87 85.58 82.30 85.33 777,823 +2.03(+2.44%)
Oct 20, 2020 82.81 84.41 82.11 83.30 698,539 +1.11(+1.35%)
Oct 19, 2020 81.00 83.24 80.23 82.19 703,600 +1.04(+1.28%)
Oct 16, 2020 84.01 84.59 81.06 81.15 431,900 -2.66(-3.17%)
Oct 15, 2020 82.55 84.08 81.60 83.81 451,726 -0.05(-0.06%)
Oct 14, 2020 84.27 84.93 83.28 83.86 441,527 -0.56(-0.66%)
Oct 13, 2020 86.90 87.52 84.29 84.42 546,285 -2.44(-2.81%)
Oct 12, 2020 89.17 89.70 86.82 86.86 549,590 -2.10(-2.36%)
Oct 09, 2020 88.53 89.46 87.83 88.96 279,200 +1.33(+1.52%)
Oct 08, 2020 87.28 87.73 86.07 87.63 256,609 +1.10(+1.27%)
Oct 07, 2020 84.73 86.67 84.73 86.53 548,164 +2.65(+3.16%)
Oct 06, 2020 86.77 87.34 82.87 83.88 808,984 -2.51(-2.91%)
Oct 05, 2020 89.22 90.40 85.96 86.39 882,877 -2.19(-2.47%)
Oct 02, 2020 86.05 89.15 85.60 88.58 533,400 +1.03(+1.18%)
Oct 01, 2020 86.31 88.30 85.68 87.55 766,013 +0.97(+1.12%)
Sep 30, 2020 85.90 87.81 85.90 86.58 491,942 +0.96(+1.12%)
Sep 29, 2020 88.76 89.23 84.43 85.62 676,159 -3.07(-3.46%)
Sep 28, 2020 88.67 90.70 87.93 88.69 797,871 +1.36(+1.56%)
Sep 25, 2020 86.59 88.74 86.17 87.33 499,600 +0.58(+0.67%)
Sep 24, 2020 87.05 87.48 84.56 86.75 993,556 -0.65(-0.74%)
Sep 23, 2020 89.60 91.41 87.03 87.40 574,901 -1.17(-1.32%)
Sep 22, 2020 87.12 89.55 86.52 88.57 592,999 +1.78(+2.05%)
Sep 21, 2020 85.28 86.87 83.62 86.79 545,762 -0.20(-0.23%)
Sep 18, 2020 88.31 88.31 85.36 86.99 681,400 -1.23(-1.39%)
Sep 17, 2020 88.71 90.49 87.97 88.22 535,266 -1.17(-1.31%)
Sep 16, 2020 86.46 91.36 85.57 89.39 831,686 +3.65(+4.26%)
Sep 15, 2020 86.56 87.51 84.08 85.74 732,030 +0.02(+0.02%)
Sep 14, 2020 83.83 86.72 83.83 85.72 763,520 +2.56(+3.08%)
Sep 11, 2020 84.10 84.51 82.54 83.16 586,000 -0.04(-0.05%)
Sep 10, 2020 81.37 84.35 81.37 83.20 828,782 +2.17(+2.68%)
Sep 09, 2020 77.96 81.54 76.89 81.03 902,425 +3.04(+3.90%)
Sep 08, 2020 79.83 80.27 77.84 77.99 851,698 -2.92(-3.61%)
Sep 04, 2020 81.21 81.53 78.62 80.91 707,400 +0.80(+1.00%)
Sep 03, 2020 80.74 81.60 78.83 80.11 435,965 -0.15(-0.19%)
Sep 02, 2020 78.75 80.75 78.58 80.26 524,141 +1.95(+2.49%)
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.