CRI: Historical Prices for CARTER'S INC

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	22.91	23.62	22.91	23.33	1,133,900	23.33
9-Dec-09	22.66	22.88	22.57	22.85	565,300	22.85
8-Dec-09	22.66	22.86	22.56	22.75	775,100	22.75
7-Dec-09	22.79	22.86	22.28	22.85	888,600	22.85
4-Dec-09	23.06	23.18	22.30	22.77	847,500	22.77
3-Dec-09	22.66	23.03	22.42	22.46	1,181,300	22.46
2-Dec-09	22.49	23.04	22.46	22.90	1,001,800	22.90
1-Dec-09	22.00	22.44	21.93	22.32	975,600	22.32
30-Nov-09	21.86	21.96	21.45	21.75	826,900	21.75
27-Nov-09	21.32	22.24	21.24	21.85	325,800	21.85
25-Nov-09	21.69	21.80	21.42	21.77	765,300	21.77
24-Nov-09	21.85	21.94	21.56	21.72	772,200	21.72
23-Nov-09	22.15	22.49	21.78	21.84	817,500	21.84
20-Nov-09	21.66	22.09	21.47	21.84	495,600	21.84
19-Nov-09	22.05	22.11	21.66	21.84	1,122,700	21.84
18-Nov-09	22.18	22.30	21.96	22.29	748,000	22.29
17-Nov-09	22.56	22.60	22.01	22.13	817,400	22.13
16-Nov-09	22.83	23.03	22.45	22.70	1,509,300	22.70
13-Nov-09	22.62	22.80	22.50	22.73	591,200	22.73
12-Nov-09	22.80	22.80	22.45	22.62	958,200	22.62
11-Nov-09	22.23	22.96	22.23	22.78	1,745,600	22.78
10-Nov-09	21.91	22.00	20.32	21.86	5,498,400	21.86
9-Nov-09	24.00	24.20	23.62	24.04	1,340,000	24.04
6-Nov-09	23.54	23.94	23.31	23.78	698,900	23.78
5-Nov-09	23.24	23.78	23.11	23.68	1,017,100	23.68
4-Nov-09	23.54	23.95	23.00	23.02	1,034,600	23.02
3-Nov-09	22.98	23.59	22.73	23.50	1,562,200	23.50
2-Nov-09	23.66	23.83	22.83	23.35	1,006,700	23.35
30-Oct-09	23.90	24.08	23.32	23.60	1,071,900	23.60
29-Oct-09	23.26	24.60	23.16	24.12	2,312,100	24.12
28-Oct-09	21.74	23.93	21.66	23.00	5,998,200	23.00
27-Oct-09	28.23	28.23	19.17	21.66	14,202,000	21.66
26-Oct-09	28.56	29.16	28.28	28.44	676,500	28.44
23-Oct-09	29.30	29.30	28.35	28.46	990,100	28.46
22-Oct-09	28.36	29.32	28.26	29.13	495,300	29.13
21-Oct-09	28.39	29.00	28.26	28.31	810,200	28.31
20-Oct-09	29.00	29.00	28.25	28.58	701,100	28.58
19-Oct-09	28.45	28.95	28.30	28.92	526,300	28.92
16-Oct-09	28.40	28.65	28.19	28.58	654,000	28.58
15-Oct-09	28.56	28.92	28.39	28.60	499,300	28.60
14-Oct-09	28.61	28.82	28.35	28.81	549,400	28.81
13-Oct-09	27.91	28.31	27.91	28.30	461,800	28.30
12-Oct-09	27.93	28.17	27.75	28.00	541,700	28.00
9-Oct-09	28.00	28.01	27.50	27.84	468,800	27.84
8-Oct-09	27.47	27.95	27.23	27.85	1,251,700	27.85
7-Oct-09	25.91	26.52	25.68	26.48	820,300	26.48
6-Oct-09	26.22	26.42	25.67	25.91	1,060,900	25.91
5-Oct-09	26.29	26.70	25.86	26.11	714,100	26.11
2-Oct-09	25.70	26.26	25.52	26.11	830,200	26.11
1-Oct-09	26.46	26.46	25.89	25.95	538,800	25.95
30-Sep-09	26.99	27.07	26.26	26.70	688,100	26.70
29-Sep-09	26.40	27.06	26.33	26.84	479,800	26.84
28-Sep-09	26.18	26.41	25.93	26.31	652,900	26.31
25-Sep-09	26.00	26.19	25.80	26.09	573,800	26.09
24-Sep-09	26.84	26.85	26.18	26.20	492,700	26.20
23-Sep-09	27.07	27.15	26.57	26.81	746,200	26.81
22-Sep-09	27.24	27.64	26.99	27.04	781,200	27.04
21-Sep-09	26.48	27.18	26.31	27.15	711,900	27.15
18-Sep-09	26.61	26.70	26.23	26.62	557,000	26.62
17-Sep-09	26.01	26.58	25.81	26.55	763,100	26.55
16-Sep-09	26.20	26.20	25.56	25.94	422,600	25.94
15-Sep-09	25.62	26.19	25.48	26.16	457,300	26.16
14-Sep-09	25.60	25.75	25.20	25.59	599,000	25.59
11-Sep-09	25.95	26.09	25.72	25.80	351,000	25.80
10-Sep-09	26.08	26.26	25.82	25.95	564,600	25.95
9-Sep-09	25.62	26.41	25.41	26.18	703,400	26.18
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions