Australia markets closed

Carter's, Inc. (CRI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
71.76+0.35 (+0.49%)
As of 11:25AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202471.2972.3271.0571.7671.76112,502
18 Apr 202471.1772.0170.9771.4171.41636,000
17 Apr 202472.6072.8570.7371.3271.32698,900
16 Apr 202471.7972.2271.2272.0072.00636,900
15 Apr 202473.7574.2171.3571.7971.79886,300
12 Apr 202473.9474.5872.7673.0973.09724,200
11 Apr 202474.1275.1173.4374.5274.52740,500
10 Apr 202474.4674.8873.4373.5873.58824,000
09 Apr 202477.0077.3275.3775.3975.39639,600
08 Apr 202476.4978.2376.4276.9676.961,149,600
05 Apr 202477.1077.3475.6075.8275.82832,900
04 Apr 202481.0081.0077.0477.0677.061,028,400
03 Apr 202481.8582.6380.0580.1680.16912,600
02 Apr 202484.0084.1681.7682.5782.57637,200
01 Apr 202484.4986.2484.3985.6085.60659,300
28 Mar 202483.5885.1583.5884.6884.68716,800
27 Mar 202482.8783.8282.8783.1483.14687,700
26 Mar 202483.2883.4081.7982.0982.09817,400
25 Mar 202483.4084.3583.0183.0383.03949,000
22 Mar 202483.9683.9682.0383.3583.35705,900
21 Mar 202484.8584.9083.2384.5984.59821,100
20 Mar 202483.7684.6182.7784.5484.541,128,500
19 Mar 202484.1084.7983.3483.7683.761,149,100
18 Mar 202485.5885.9584.0884.3184.311,031,900
15 Mar 202484.5086.6084.5086.0386.032,865,600
14 Mar 202487.2087.9784.6785.0185.01874,200
13 Mar 202486.0088.0386.0087.9287.921,168,200
12 Mar 202484.4785.6884.0085.5285.52849,600
11 Mar 202483.1984.6682.7784.6384.63819,600
08 Mar 202482.9584.0882.4983.2583.25655,700
08 Mar 20240.8 Dividend
07 Mar 202482.9583.9882.6683.0882.28706,800
06 Mar 202481.6083.5881.4382.8582.05918,700
05 Mar 202480.4382.3380.2181.5380.74766,800
04 Mar 202480.6181.6280.3680.6079.82968,700
01 Mar 202481.0081.1379.3780.4079.63804,300
29 Feb 202482.3282.4080.6280.9580.17881,000
28 Feb 202480.5282.4680.4481.9581.161,040,100
27 Feb 202485.5087.9578.0080.5579.771,824,400
26 Feb 202480.8482.3580.5781.4780.69896,900
23 Feb 202482.7082.8781.2781.5780.78665,000
22 Feb 202482.5583.2481.8382.7481.94555,200
21 Feb 202481.8982.2481.0381.8581.06655,400
20 Feb 202481.2482.1380.5681.6580.86647,400
16 Feb 202480.7882.1880.5681.4080.62422,100
15 Feb 202481.9682.1181.0881.4780.69555,600
14 Feb 202481.2981.6279.8481.4780.69438,100
13 Feb 202479.7581.0778.9680.4079.63661,300
12 Feb 202481.2782.5081.2781.8181.02865,600
09 Feb 202480.0081.8480.0081.2180.431,092,800
08 Feb 202479.4581.9279.3380.8680.081,066,700
07 Feb 202476.5478.8676.2678.7077.94817,700
06 Feb 202475.9476.8675.9476.8376.09460,400
05 Feb 202475.7076.3574.9976.0775.34502,800
02 Feb 202476.0377.2475.4676.4275.68463,400
01 Feb 202476.0377.0775.0277.0776.33433,900
31 Jan 202477.3177.9575.4175.6474.91433,200
30 Jan 202476.5277.7076.3477.4676.71543,100
29 Jan 202476.0977.2375.7277.2076.46853,600
26 Jan 202475.4376.7175.3376.3175.58620,700
25 Jan 202473.9474.8673.5574.8474.12518,500
24 Jan 202475.4475.4473.4673.4772.76500,500
23 Jan 202474.8975.2674.1074.7173.99546,500
22 Jan 202473.3774.1072.9174.0873.37477,900
19 Jan 202472.4673.2371.8173.2072.50487,700
18 Jan 202473.0573.0571.3172.4971.79554,300
17 Jan 202472.1773.0772.1772.6471.94613,300
16 Jan 202472.0272.9271.2572.7672.06935,700
12 Jan 202473.2773.6871.9172.7372.03714,900
11 Jan 202474.0474.3072.7073.1672.46437,200
10 Jan 202474.8675.1173.8374.3573.63513,500
09 Jan 202474.1975.3874.1375.1074.38411,500
08 Jan 202474.7375.8874.5374.8074.08778,400
05 Jan 202473.2374.4872.9374.4073.68827,100
04 Jan 202471.9573.5271.5073.4472.73522,200
03 Jan 202474.4574.6272.2172.4171.71645,000
02 Jan 202474.4975.7274.1575.4174.68516,600
29 Dec 202375.1975.7074.5974.8974.17568,300
28 Dec 202374.9975.4774.8075.1974.47579,200
27 Dec 202375.7476.0275.3475.4374.70463,300
26 Dec 202374.7875.9174.4175.4674.73382,600
22 Dec 202374.4875.1373.5874.4273.70454,800
21 Dec 202375.8676.7074.8275.6774.94601,300
20 Dec 202375.2776.3074.9575.2074.48409,900
19 Dec 202374.7475.9474.6975.3274.59438,300
18 Dec 202373.5574.8273.2674.4273.70520,500
15 Dec 202374.3675.0173.5973.8473.131,198,600
14 Dec 202375.0075.9074.0474.5273.801,165,500
13 Dec 202371.9474.0271.7673.8173.10746,200
12 Dec 202372.8772.8771.4471.9371.24588,900
11 Dec 202372.6774.2372.5172.9872.28564,800
08 Dec 202372.8273.3972.3372.6771.97454,200
07 Dec 202371.4673.3371.2673.0272.32590,300
06 Dec 202370.9972.0670.8271.3070.61488,100
05 Dec 202370.9271.1870.2070.6169.93653,500
04 Dec 202370.4072.4370.3271.1070.421,081,400
01 Dec 202368.4170.3367.8570.3169.63682,100
30 Nov 202367.7068.4766.4068.1967.53917,500
29 Nov 202367.6768.4466.9167.5466.89600,600
28 Nov 202366.8667.7866.3967.3166.66630,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...