CRI - Carter's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201992.8993.4490.6990.7490.74512,700
Jul 18, 201991.8892.4090.8092.2392.23766,100
Jul 17, 201993.5093.9291.8291.8491.84526,800
Jul 16, 201993.1795.3092.7393.9893.98544,400
Jul 15, 201993.8894.5492.3393.1493.14344,100
Jul 12, 201991.9094.3491.6393.5993.59603,700
Jul 11, 201990.5992.0490.2391.5791.57481,700
Jul 10, 201992.3092.6590.2190.5190.51702,800
Jul 09, 201992.9193.5591.5291.6791.67644,300
Jul 08, 201994.1894.6892.8493.8993.89618,000
Jul 05, 201994.7095.3493.7994.5294.52547,400
Jul 03, 201993.4295.3793.1395.0395.03396,200
Jul 02, 201994.8996.5992.8593.2993.29653,400
Jul 01, 201998.9699.9993.7495.2695.261,179,200
Jun 28, 201995.7697.8495.1197.5497.541,082,700
Jun 27, 201995.4796.8095.4095.4695.46665,900
Jun 26, 201992.6595.3892.1194.9994.99592,200
Jun 25, 201993.9894.1492.0492.2692.26616,600
Jun 24, 201995.8195.8193.6293.9793.97895,300
Jun 21, 201994.7096.3494.3595.9195.911,056,300
Jun 20, 201995.4896.0694.2795.1095.10570,000
Jun 19, 201995.0495.1993.7494.5294.52632,800
Jun 18, 201998.1899.9395.0495.3995.39788,300
Jun 17, 201995.5097.9895.1897.2197.21907,200
Jun 14, 201995.4596.7395.1495.9195.91621,600
Jun 13, 201996.4397.2494.8595.7195.71666,300
Jun 12, 201995.0696.3694.8995.7595.75788,500
Jun 11, 201994.3096.8794.3095.5695.56789,600
Jun 10, 201993.3494.6492.9593.5293.52724,600
Jun 07, 201989.8393.0989.5492.5992.59951,100
Jun 06, 201990.4291.0588.9189.7689.76743,300
Jun 05, 201990.0890.7889.2990.6090.60509,200
Jun 04, 201986.7089.6386.4389.5389.53609,200
Jun 03, 201984.0586.4083.6085.5285.52748,400
May 31, 201984.4884.4881.5484.1184.11980,000
May 30, 201987.1488.0485.2085.2885.28589,300
May 29, 201986.8687.6285.3687.2887.28678,400
May 28, 201989.1589.7287.8387.9887.98498,500
May 28, 20190.5 Dividend
May 24, 201989.4889.7088.6489.1788.67535,700
May 23, 201988.7288.8787.4188.4787.97445,400
May 22, 201989.4689.9588.2189.6789.17730,600
May 21, 201988.6490.6088.4090.1689.65729,400
May 20, 201988.9489.0587.6688.5288.02871,600
May 17, 201990.9192.0289.5289.5489.04786,800
May 16, 201992.1092.8390.9991.3590.84609,500
May 15, 201992.4692.8990.4491.8191.301,092,800
May 14, 201993.9994.5692.5493.6993.161,053,500
May 13, 201997.8598.0193.8894.0993.56682,100
May 10, 201999.69100.0798.0199.8099.24688,400
May 09, 201999.46101.3798.29100.1499.58971,300
May 08, 2019101.40101.8599.9199.9499.38669,800
May 07, 2019103.82104.60100.60101.52100.95895,200
May 06, 2019106.22107.09103.93105.05104.461,021,100
May 03, 2019107.98109.71107.86108.12107.51714,500
May 02, 2019105.46107.83104.94107.48106.88791,100
May 01, 2019106.10106.23102.85104.87104.281,138,600
Apr 30, 2019105.00107.98104.26105.91105.321,970,300
Apr 29, 2019106.74107.35105.79107.24106.641,128,500
Apr 26, 2019106.43107.24105.74106.73106.13670,600
Apr 25, 2019105.97107.35105.07106.32105.72813,800
Apr 24, 2019105.41107.20104.78106.20105.60553,200
Apr 23, 2019103.62105.42102.73105.15104.56480,500
Apr 22, 2019103.95105.12102.70103.07102.49913,400
Apr 18, 2019103.72104.95102.74104.06103.48540,400
Apr 17, 2019104.98105.97103.39103.88103.30661,700
Apr 16, 2019105.34106.77104.84105.12104.53647,900
Apr 15, 2019105.02105.84104.68105.11104.52522,700
Apr 12, 2019102.86105.03102.51104.98104.39463,700
Apr 11, 2019102.21102.81101.53102.45101.88751,800
Apr 10, 2019102.05102.89101.26101.88101.31374,000
Apr 09, 2019101.80102.61101.13101.93101.36483,400
Apr 08, 2019102.28103.07101.93102.32101.75360,600
Apr 05, 2019102.67103.76102.09102.69102.11458,300
Apr 04, 2019100.87102.48100.87102.38101.81558,100
Apr 03, 2019100.06100.8499.16100.72100.16523,900
Apr 02, 2019101.87101.8799.0699.2498.68574,900
Apr 01, 2019101.35101.9499.33101.93101.36769,400
Mar 29, 2019101.85101.85100.09100.79100.22692,300
Mar 28, 2019101.90103.50100.80101.66101.09645,600
Mar 27, 201998.26100.9698.26100.59100.03832,300
Mar 26, 201996.6598.5195.9297.9597.40779,600
Mar 25, 201994.1495.9893.7595.8595.31632,600
Mar 22, 201997.2498.1294.0194.4593.92845,200
Mar 21, 201996.2198.2195.9497.9897.43642,600
Mar 20, 201997.7398.3796.1096.3095.76702,100
Mar 19, 201997.8198.9697.4797.8997.34890,300
Mar 18, 201995.4897.1194.8596.8796.331,102,000
Mar 15, 201993.5395.0893.3894.8594.32718,400
Mar 14, 201994.1394.2792.7293.5993.07489,300
Mar 13, 201994.0894.8793.6094.1993.66635,100
Mar 12, 201993.2794.1692.6193.8393.30605,900
Mar 11, 201992.8793.5291.9093.2692.74893,300
Mar 11, 20190.5 Dividend
Mar 08, 201992.6393.5091.8792.9091.88660,400
Mar 07, 201993.3393.9191.7993.5792.54742,800
Mar 06, 201994.2894.9092.8093.1092.08658,500
Mar 05, 201995.6596.4394.4094.4693.42595,900
Mar 04, 201999.20100.0095.2195.3394.29988,400
Mar 01, 201999.03100.1497.8499.6698.57822,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...