CRI Historical Prices | Carter's, Inc. Common Stock Stock

Dow

0.91% Nasdaq

0.87%

Carter's, Inc. (CRI)

-NYSE

73.55 Jun 18, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	73.31	73.65	72.98	73.55	349,700	73.55
Jun 17, 2013	72.86	73.67	72.50	73.29	897,300	73.29
Jun 14, 2013	72.10	72.94	71.81	72.39	786,100	72.39
Jun 13, 2013	71.93	72.70	71.47	72.65	397,200	72.65
Jun 12, 2013	71.34	72.23	71.34	71.80	900,700	71.80
Jun 11, 2013	71.56	71.91	70.61	71.02	860,200	71.02
Jun 10, 2013	71.91	72.71	71.73	72.60	536,800	72.60
Jun 7, 2013	71.58	71.81	71.16	71.65	268,200	71.65
Jun 6, 2013	70.59	71.05	70.17	70.99	264,000	70.99
Jun 5, 2013	71.12	71.53	70.36	70.46	252,500	70.46
Jun 4, 2013	71.69	72.28	70.81	71.22	353,700	71.22
Jun 3, 2013	72.00	72.43	70.58	71.83	702,100	71.83
May 31, 2013	71.12	72.67	71.11	72.07	871,700	72.07
May 30, 2013	70.65	71.60	70.61	71.50	830,700	71.50
May 29, 2013	69.72	71.20	69.72	70.67	747,000	70.67
May 29, 2013	0.16 Dividend
May 28, 2013	70.85	70.94	69.77	70.26	813,800	70.10
May 24, 2013	69.22	70.36	69.16	70.20	651,700	70.04
May 23, 2013	69.90	70.03	69.21	69.89	593,800	69.73
May 22, 2013	71.10	71.90	70.01	70.18	396,100	70.02
May 21, 2013	70.95	71.39	70.53	71.03	1,137,100	70.87
May 20, 2013	70.05	71.12	69.91	71.05	784,000	70.89
May 17, 2013	69.31	70.24	69.09	70.06	357,700	69.90
May 16, 2013	69.89	70.14	68.91	68.98	1,685,900	68.82
May 15, 2013	70.26	70.61	69.73	69.89	711,500	69.73
May 14, 2013	69.13	70.32	69.13	70.25	635,700	70.09
May 13, 2013	69.45	69.74	68.97	69.10	1,125,200	68.94
May 10, 2013	67.05	70.06	67.00	69.79	1,629,300	69.63
May 9, 2013	65.76	66.90	65.26	66.79	1,037,100	66.64
May 8, 2013	65.50	65.91	65.09	65.91	590,500	65.76
May 7, 2013	65.28	66.13	65.06	66.11	392,100	65.96
May 6, 2013	65.41	65.44	64.83	65.26	542,700	65.11
May 3, 2013	65.76	66.01	65.39	65.56	351,600	65.41
May 2, 2013	64.99	65.47	64.32	65.39	534,100	65.24
May 1, 2013	65.34	66.11	64.97	65.04	731,800	64.89
Apr 30, 2013	64.91	65.55	64.46	65.39	1,207,200	65.24
Apr 29, 2013	65.29	65.68	64.85	64.95	744,500	64.80
Apr 26, 2013	64.44	64.94	63.89	64.78	948,800	64.63
Apr 25, 2013	63.00	65.36	62.30	64.12	3,494,100	63.97
Apr 24, 2013	60.83	61.51	60.46	60.49	1,034,200	60.35
Apr 23, 2013	59.90	60.86	59.76	60.71	1,271,900	60.57
Apr 22, 2013	59.42	59.74	58.75	59.43	878,400	59.29
Apr 19, 2013	59.10	59.78	58.94	59.22	585,200	59.09
Apr 18, 2013	59.48	59.61	58.79	58.95	649,000	58.82
Apr 17, 2013	59.50	59.69	58.56	59.39	634,800	59.25
Apr 16, 2013	59.25	59.72	58.53	59.64	843,300	59.50
Apr 15, 2013	60.50	60.61	58.77	58.92	726,600	58.79
Apr 12, 2013	60.67	60.84	60.38	60.72	465,600	60.58
Apr 11, 2013	59.76	61.15	59.62	60.69	879,100	60.55
Apr 10, 2013	59.21	59.96	58.96	59.58	773,800	59.44
Apr 9, 2013	59.36	59.73	58.76	58.98	722,000	58.85
Apr 8, 2013	59.15	59.41	58.63	59.30	1,312,400	59.16
Apr 5, 2013	58.53	59.16	58.24	59.11	915,500	58.98
Apr 4, 2013	58.51	59.24	58.45	59.02	1,528,400	58.89
Apr 3, 2013	57.24	58.77	57.24	58.50	1,481,900	58.37
Apr 2, 2013	56.88	57.52	56.88	57.37	524,200	57.24
Apr 1, 2013	57.19	57.23	56.66	56.84	704,200	56.71
Mar 28, 2013	56.89	57.40	56.55	57.27	510,300	57.14
Mar 27, 2013	56.88	57.03	56.28	56.87	411,300	56.74
Mar 26, 2013	56.72	57.33	56.72	56.99	925,000	56.86
Mar 25, 2013	58.03	58.06	56.92	57.62	602,900	57.49
Mar 22, 2013	57.56	58.10	57.21	57.96	637,800	57.83
Mar 21, 2013	57.75	57.87	57.07	57.41	481,700	57.28
Mar 20, 2013	57.20	58.10	56.95	58.05	454,200	57.92
Mar 19, 2013	57.79	57.98	56.14	56.77	520,700	56.64
Mar 18, 2013	57.82	58.48	57.50	57.62	627,500	57.49
Mar 15, 2013	57.69	58.31	57.01	58.25	999,600	58.12
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CRI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Carter's, Inc. (CRI)