CRI - Carter's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201989.6389.6987.4888.9088.90625,827
Sep 17, 201990.9291.0089.0689.5989.59655,600
Sep 16, 201994.9795.1890.7591.4391.43776,600
Sep 13, 201997.0698.3594.8995.7695.76639,200
Sep 12, 201997.7298.0795.5996.8496.84915,500
Sep 11, 201997.3098.7195.6498.0098.00445,000
Sep 10, 201996.0097.8194.9097.2497.24580,100
Sep 09, 201996.1496.9895.5896.1996.19548,100
Sep 06, 201996.7797.7295.8196.0496.04698,600
Sep 05, 201994.6797.9194.5096.2496.241,095,400
Sep 04, 201990.0693.6290.0693.4493.44923,700
Sep 03, 201990.6790.7487.7289.2889.28679,100
Aug 30, 201992.7593.5891.1391.4891.48733,700
Aug 30, 20190.5 Dividend
Aug 29, 201991.5293.5591.2392.7892.28571,500
Aug 28, 201986.7790.4686.2390.2089.71619,800
Aug 27, 201989.8889.8886.2287.0786.60695,900
Aug 26, 201988.6388.9986.9888.8988.41349,000
Aug 23, 201990.9891.3987.0887.2386.76639,800
Aug 22, 201990.0892.4189.5792.1891.68666,700
Aug 21, 201989.8991.3289.4689.8189.33694,300
Aug 20, 201988.7089.6688.0289.1688.68470,800
Aug 19, 201988.6789.7184.4988.7688.28635,900
Aug 16, 201986.7088.6486.5387.1286.65471,000
Aug 15, 201984.9486.8784.4986.3885.91754,300
Aug 14, 201987.1587.1583.3084.4884.02682,800
Aug 13, 201986.4393.1885.8489.1588.671,433,400
Aug 12, 201986.6887.0985.4186.7486.27395,700
Aug 09, 201988.0088.1186.2587.5387.06495,500
Aug 08, 201988.1089.4787.7088.2187.73675,000
Aug 07, 201987.2488.9086.4087.9987.52651,800
Aug 06, 201987.2888.2586.0888.0587.58553,800
Aug 05, 201986.0087.5484.4186.9386.46693,800
Aug 02, 201987.3688.7587.0387.6087.13506,000
Aug 01, 201992.9093.6287.0787.7787.30831,400
Jul 31, 201992.5794.1392.0893.0292.52606,300
Jul 30, 201994.6795.6592.3292.6692.16633,900
Jul 29, 201995.7195.7991.8495.4094.89929,100
Jul 26, 201999.2699.4595.3195.4094.891,034,100
Jul 25, 201994.56100.6894.5698.9998.462,104,100
Jul 24, 201990.2792.6289.7491.8691.361,020,500
Jul 23, 201989.7791.2888.9790.1689.671,075,600
Jul 22, 201990.9792.3489.0689.0988.61847,300
Jul 19, 201992.8993.4490.6990.7490.25512,700
Jul 18, 201991.8892.4090.8092.2391.73766,100
Jul 17, 201993.5093.9291.8291.8491.35526,800
Jul 16, 201993.1795.3092.7393.9893.47544,400
Jul 15, 201993.8894.5492.3393.1492.64344,100
Jul 12, 201991.9094.3491.6393.5993.09603,700
Jul 11, 201990.5992.0490.2391.5791.08481,700
Jul 10, 201992.3092.6590.2190.5190.02702,800
Jul 09, 201992.9193.5591.5291.6791.18644,300
Jul 08, 201994.1894.6892.8493.8993.38618,000
Jul 05, 201994.7095.3493.7994.5294.01547,400
Jul 03, 201993.4295.3793.1395.0394.52396,200
Jul 02, 201994.8996.5992.8593.2992.79653,400
Jul 01, 201998.9699.9993.7495.2694.751,179,200
Jun 28, 201995.7697.8495.1197.5497.011,082,700
Jun 27, 201995.4796.8095.4095.4694.95665,900
Jun 26, 201992.6595.3892.1194.9994.48592,200
Jun 25, 201993.9894.1492.0492.2691.76616,600
Jun 24, 201995.8195.8193.6293.9793.46895,300
Jun 21, 201994.7096.3494.3595.9195.391,056,300
Jun 20, 201995.4896.0694.2795.1094.59570,000
Jun 19, 201995.0495.1993.7494.5294.01632,800
Jun 18, 201998.1899.9395.0495.3994.88788,300
Jun 17, 201995.5097.9895.1897.2196.69907,200
Jun 14, 201995.4596.7395.1495.9195.39621,600
Jun 13, 201996.4397.2494.8595.7195.19666,300
Jun 12, 201995.0696.3694.8995.7595.23788,500
Jun 11, 201994.3096.8794.3095.5695.05789,600
Jun 10, 201993.3494.6492.9593.5293.02724,600
Jun 07, 201989.8393.0989.5492.5992.09951,100
Jun 06, 201990.4291.0588.9189.7689.28743,300
Jun 05, 201990.0890.7889.2990.6090.11509,200
Jun 04, 201986.7089.6386.4389.5389.05609,200
Jun 03, 201984.0586.4083.6085.5285.06748,400
May 31, 201984.4884.4881.5484.1183.66980,000
May 30, 201987.1488.0485.2085.2884.82589,300
May 29, 201986.8687.6285.3687.2886.81678,400
May 28, 201989.1589.7287.8387.9887.51498,500
May 28, 20190.5 Dividend
May 24, 201989.4889.7088.6489.1788.19535,700
May 23, 201988.7288.8787.4188.4787.50445,400
May 22, 201989.4689.9588.2189.6788.69730,600
May 21, 201988.6490.6088.4090.1689.17729,400
May 20, 201988.9489.0587.6688.5287.55871,600
May 17, 201990.9192.0289.5289.5488.56786,800
May 16, 201992.1092.8390.9991.3590.35609,500
May 15, 201992.4692.8990.4491.8190.801,092,800
May 14, 201993.9994.5692.5493.6992.661,053,500
May 13, 201997.8598.0193.8894.0993.06682,100
May 10, 201999.69100.0798.0199.8098.71688,400
May 09, 201999.46101.3798.29100.1499.04971,300
May 08, 2019101.40101.8599.9199.9498.84669,800
May 07, 2019103.82104.60100.60101.52100.41895,200
May 06, 2019106.22107.09103.93105.05103.901,021,100
May 03, 2019107.98109.71107.86108.12106.93714,500
May 02, 2019105.46107.83104.94107.48106.30791,100
May 01, 2019106.10106.23102.85104.87103.721,138,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...