CRI - Carter's, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201988.6490.6088.6590.4790.47266,603
May 20, 201988.9489.0587.6688.5288.52871,600
May 17, 201990.9192.0289.5289.5489.54786,800
May 16, 201992.1092.8390.9991.3591.35609,500
May 15, 201992.4692.8990.4491.8191.811,092,800
May 14, 201993.9994.5692.5493.6993.691,053,500
May 13, 201997.8598.0193.8894.0994.09682,100
May 10, 201999.69100.0798.0199.8099.80688,400
May 09, 201999.46101.3798.29100.14100.14971,300
May 08, 2019101.40101.8599.9199.9499.94669,800
May 07, 2019103.82104.60100.60101.52101.52895,200
May 06, 2019106.22107.09103.93105.05105.051,021,100
May 03, 2019107.98109.71107.86108.12108.12714,500
May 02, 2019105.46107.83104.94107.48107.48791,100
May 01, 2019106.10106.23102.85104.87104.871,138,600
Apr 30, 2019105.00107.98104.26105.91105.911,970,300
Apr 29, 2019106.74107.35105.79107.24107.241,128,500
Apr 26, 2019106.43107.24105.74106.73106.73670,600
Apr 25, 2019105.97107.35105.07106.32106.32813,800
Apr 24, 2019105.41107.20104.78106.20106.20553,200
Apr 23, 2019103.62105.42102.73105.15105.15480,500
Apr 22, 2019103.95105.12102.70103.07103.07913,400
Apr 18, 2019103.72104.95102.74104.06104.06540,400
Apr 17, 2019104.98105.97103.39103.88103.88661,700
Apr 16, 2019105.34106.77104.84105.12105.12647,900
Apr 15, 2019105.02105.84104.68105.11105.11522,700
Apr 12, 2019102.86105.03102.51104.98104.98463,700
Apr 11, 2019102.21102.81101.53102.45102.45751,800
Apr 10, 2019102.05102.89101.26101.88101.88374,000
Apr 09, 2019101.80102.61101.13101.93101.93483,400
Apr 08, 2019102.28103.07101.93102.32102.32360,600
Apr 05, 2019102.67103.76102.09102.69102.69458,300
Apr 04, 2019100.87102.48100.87102.38102.38558,100
Apr 03, 2019100.06100.8499.16100.72100.72523,900
Apr 02, 2019101.87101.8799.0699.2499.24574,900
Apr 01, 2019101.35101.9499.33101.93101.93769,400
Mar 29, 2019101.85101.85100.09100.79100.79692,300
Mar 28, 2019101.90103.50100.80101.66101.66645,600
Mar 27, 201998.26100.9698.26100.59100.59832,300
Mar 26, 201996.6598.5195.9297.9597.95779,600
Mar 25, 201994.1495.9893.7595.8595.85632,600
Mar 22, 201997.2498.1294.0194.4594.45845,200
Mar 21, 201996.2198.2195.9497.9897.98642,600
Mar 20, 201997.7398.3796.1096.3096.30702,100
Mar 19, 201997.8198.9697.4797.8997.89890,300
Mar 18, 201995.4897.1194.8596.8796.871,102,000
Mar 15, 201993.5395.0893.3894.8594.85718,400
Mar 14, 201994.1394.2792.7293.5993.59489,300
Mar 13, 201994.0894.8793.6094.1994.19635,100
Mar 12, 201993.2794.1692.6193.8393.83605,900
Mar 11, 201992.8793.5291.9093.2693.26893,300
Mar 11, 20190.5 Dividend
Mar 08, 201992.6393.5091.8792.9092.40660,400
Mar 07, 201993.3393.9191.7993.5793.07742,800
Mar 06, 201994.2894.9092.8093.1092.60658,500
Mar 05, 201995.6596.4394.4094.4693.95595,900
Mar 04, 201999.20100.0095.2195.3394.82988,400
Mar 01, 201999.03100.1497.8499.6699.12822,700
Feb 28, 201998.3598.8296.9297.4496.92977,800
Feb 27, 201998.7899.4398.2498.3297.791,009,200
Feb 26, 2019100.10101.3398.1499.1298.591,213,500
Feb 25, 201999.20103.4299.00100.0399.494,023,900
Feb 22, 201990.7892.8190.1592.5292.021,079,400
Feb 21, 201990.4190.7389.2290.4389.94967,100
Feb 20, 201989.7490.9489.0390.4990.001,001,500
Feb 19, 201989.7490.0588.9989.6289.14990,200
Feb 15, 201989.9890.6089.2690.1089.62674,000
Feb 14, 201988.0989.9187.6789.3688.88412,900
Feb 13, 201988.5989.2587.6488.8788.39933,300
Feb 12, 201985.6588.7485.4888.5088.02816,100
Feb 11, 201984.2185.5883.3485.0284.56739,300
Feb 08, 201985.0085.8783.7383.8283.37419,300
Feb 07, 201985.0185.7384.3585.0984.63342,700
Feb 06, 201985.0185.5984.1885.4685.00436,700
Feb 05, 201983.6285.5083.1384.8084.34601,000
Feb 04, 201983.0983.3782.5082.9082.45590,400
Feb 01, 201982.9483.4082.1483.2882.83554,500
Jan 31, 201984.1384.3681.9682.9082.451,071,200
Jan 30, 201984.2184.8783.6084.7284.26925,600
Jan 29, 201983.5484.5083.0983.9383.48475,600
Jan 28, 201982.0483.5981.5583.5283.07516,600
Jan 25, 201982.8784.2682.4882.9882.53658,800
Jan 24, 201980.7482.0480.6481.8881.44446,300
Jan 23, 201981.3282.0080.7280.8680.42463,100
Jan 22, 201981.9082.3580.5580.8380.39433,300
Jan 18, 201980.8883.0880.0382.2181.77558,300
Jan 17, 201977.7279.9177.0079.7279.29873,700
Jan 16, 201979.2079.7677.8578.2377.81665,100
Jan 15, 201980.8380.8378.5379.4278.99585,700
Jan 14, 201981.4082.0280.7780.8380.39724,400
Jan 11, 201982.1182.5681.1481.3780.93574,900
Jan 10, 201982.0082.7080.7981.8281.38497,200
Jan 09, 201983.4184.2882.5083.6583.20581,000
Jan 08, 201984.2784.5182.5183.0882.63701,200
Jan 07, 201982.4884.2080.5383.3182.86580,900
Jan 04, 201980.9682.9280.9682.3081.86540,500
Jan 03, 201980.8181.1178.1480.0279.59531,500
Jan 02, 201980.2383.2080.0381.3580.91820,200
Dec 31, 201882.0382.2680.5481.6281.18663,100
Dec 28, 201881.1682.6280.7481.5181.07540,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...