Canada markets open in 3 hours 52 minutes

Carter's, Inc. (CRI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
71.56-1.08 (-1.49%)
At close: 04:00PM EDT
71.55 -0.01 (-0.01%)
After hours: 06:03PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202471.9472.3970.4871.5671.561,345,600
Apr 24, 202473.9073.9072.1372.6472.641,002,400
Apr 23, 202472.0374.4072.0373.8673.86782,400
Apr 22, 202472.0673.0871.8172.0172.01770,400
Apr 19, 202471.2972.3271.0571.7571.75611,900
Apr 18, 202471.1772.0170.9771.4171.41636,000
Apr 17, 202472.6072.8570.7371.3271.32698,900
Apr 16, 202471.7972.2271.2272.0072.00636,900
Apr 15, 202473.7574.2171.3571.7971.79886,300
Apr 12, 202473.9474.5872.7673.0973.09724,200
Apr 11, 202474.1275.1173.4374.5274.52740,500
Apr 10, 202474.4674.8873.4373.5873.58824,000
Apr 09, 202477.0077.3275.3775.3975.39639,600
Apr 08, 202476.4978.2376.4276.9676.961,149,600
Apr 05, 202477.1077.3475.6075.8275.82832,900
Apr 04, 202481.0081.0077.0477.0677.061,028,400
Apr 03, 202481.8582.6380.0580.1680.16912,600
Apr 02, 202484.0084.1681.7682.5782.57637,200
Apr 01, 202484.4986.2484.3985.6085.60659,300
Mar 28, 202483.5885.1583.5884.6884.68716,800
Mar 27, 202482.8783.8282.8783.1483.14687,700
Mar 26, 202483.2883.4081.7982.0982.09817,400
Mar 25, 202483.4084.3583.0183.0383.03949,000
Mar 22, 202483.9683.9682.0383.3583.35705,900
Mar 21, 202484.8584.9083.2384.5984.59821,100
Mar 20, 202483.7684.6182.7784.5484.541,128,500
Mar 19, 202484.1084.7983.3483.7683.761,149,100
Mar 18, 202485.5885.9584.0884.3184.311,031,900
Mar 15, 202484.5086.6084.5086.0386.032,865,600
Mar 14, 202487.2087.9784.6785.0185.01874,200
Mar 13, 202486.0088.0386.0087.9287.921,168,200
Mar 12, 202484.4785.6884.0085.5285.52849,600
Mar 11, 202483.1984.6682.7784.6384.63819,600
Mar 08, 202482.9584.0882.4983.2583.25655,700
Mar 08, 20240.8 Dividend
Mar 07, 202482.9583.9882.6683.0882.28706,800
Mar 06, 202481.6083.5881.4382.8582.05918,700
Mar 05, 202480.4382.3380.2181.5380.74766,800
Mar 04, 202480.6181.6280.3680.6079.82968,700
Mar 01, 202481.0081.1379.3780.4079.63804,300
Feb 29, 202482.3282.4080.6280.9580.17881,000
Feb 28, 202480.5282.4680.4481.9581.161,040,100
Feb 27, 202485.5087.9578.0080.5579.771,824,400
Feb 26, 202480.8482.3580.5781.4780.69896,900
Feb 23, 202482.7082.8781.2781.5780.78665,000
Feb 22, 202482.5583.2481.8382.7481.94555,200
Feb 21, 202481.8982.2481.0381.8581.06655,400
Feb 20, 202481.2482.1380.5681.6580.86647,400
Feb 16, 202480.7882.1880.5681.4080.62422,100
Feb 15, 202481.9682.1181.0881.4780.69555,600
Feb 14, 202481.2981.6279.8481.4780.69438,100
Feb 13, 202479.7581.0778.9680.4079.63661,300
Feb 12, 202481.2782.5081.2781.8181.02865,600
Feb 09, 202480.0081.8480.0081.2180.431,092,800
Feb 08, 202479.4581.9279.3380.8680.081,066,700
Feb 07, 202476.5478.8676.2678.7077.94817,700
Feb 06, 202475.9476.8675.9476.8376.09460,400
Feb 05, 202475.7076.3574.9976.0775.34502,800
Feb 02, 202476.0377.2475.4676.4275.68463,400
Feb 01, 202476.0377.0775.0277.0776.33433,900
Jan 31, 202477.3177.9575.4175.6474.91433,200
Jan 30, 202476.5277.7076.3477.4676.71543,100
Jan 29, 202476.0977.2375.7277.2076.46853,600
Jan 26, 202475.4376.7175.3376.3175.58620,700
Jan 25, 202473.9474.8673.5574.8474.12518,500
Jan 24, 202475.4475.4473.4673.4772.76500,500
Jan 23, 202474.8975.2674.1074.7173.99546,500
Jan 22, 202473.3774.1072.9174.0873.37477,900
Jan 19, 202472.4673.2371.8173.2072.50487,700
Jan 18, 202473.0573.0571.3172.4971.79554,300
Jan 17, 202472.1773.0772.1772.6471.94613,300
Jan 16, 202472.0272.9271.2572.7672.06935,700
Jan 12, 202473.2773.6871.9172.7372.03714,900
Jan 11, 202474.0474.3072.7073.1672.46437,200
Jan 10, 202474.8675.1173.8374.3573.63513,500
Jan 09, 202474.1975.3874.1375.1074.38411,500
Jan 08, 202474.7375.8874.5374.8074.08778,400
Jan 05, 202473.2374.4872.9374.4073.68827,100
Jan 04, 202471.9573.5271.5073.4472.73522,200
Jan 03, 202474.4574.6272.2172.4171.71645,000
Jan 02, 202474.4975.7274.1575.4174.68516,600
Dec 29, 202375.1975.7074.5974.8974.17568,300
Dec 28, 202374.9975.4774.8075.1974.47579,200
Dec 27, 202375.7476.0275.3475.4374.70463,300
Dec 26, 202374.7875.9174.4175.4674.73382,600
Dec 22, 202374.4875.1373.5874.4273.70454,800
Dec 21, 202375.8676.7074.8275.6774.94601,300
Dec 20, 202375.2776.3074.9575.2074.48409,900
Dec 19, 202374.7475.9474.6975.3274.59438,300
Dec 18, 202373.5574.8273.2674.4273.70520,500
Dec 15, 202374.3675.0173.5973.8473.131,198,600
Dec 14, 202375.0075.9074.0474.5273.801,165,500
Dec 13, 202371.9474.0271.7673.8173.10746,200
Dec 12, 202372.8772.8771.4471.9371.24588,900
Dec 11, 202372.6774.2372.5172.9872.28564,800
Dec 08, 202372.8273.3972.3372.6771.97454,200
Dec 07, 202371.4673.3371.2673.0272.32590,300
Dec 06, 202370.9972.0670.8271.3070.61488,100
Dec 05, 202370.9271.1870.2070.6169.93653,500
Dec 04, 202370.4072.4370.3271.1070.421,081,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...