UK Markets open in 7 hrs 31 mins

Carter's, Inc. (CRI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
82.83+0.10 (+0.12%)
At close: 04:00PM EDT
82.83 0.00 (0.00%)
After hours: 04:41PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202282.9883.0081.0082.8382.83478,633
13 May 202282.9083.7781.9682.7382.73452,700
12 May 202278.1882.2978.1782.2382.23729,000
11 May 202278.8979.8878.0878.4178.41668,500
10 May 202281.8482.9177.4879.0479.04653,300
09 May 202279.3682.9779.0481.0481.04778,000
06 May 202280.3081.0878.5480.3080.30916,400
05 May 202285.0185.0180.1481.0181.01669,200
04 May 202284.7986.0282.1385.9385.93413,200
03 May 202285.0185.8083.5584.6084.60777,900
02 May 202283.9085.4182.3685.2785.27782,800
29 Apr 202288.5091.0584.1484.2484.24966,600
28 Apr 202286.6089.4385.7688.6988.691,112,900
27 Apr 202283.5087.2983.5085.8485.841,047,300
26 Apr 202288.6989.9086.5586.5886.58591,300
25 Apr 202289.3189.8486.7789.7289.72681,800
22 Apr 202292.0692.0689.7489.9889.98575,100
21 Apr 202294.7294.9392.3192.9092.90352,700
20 Apr 202292.0093.9391.6293.6893.68345,700
19 Apr 202289.4092.0089.2691.5091.50317,000
18 Apr 202289.4690.5988.3688.9188.91396,800
14 Apr 202289.0990.5888.9089.7089.70339,100
13 Apr 202287.7989.9487.6088.9488.94435,800
12 Apr 202288.2490.1987.6288.0988.09447,700
11 Apr 202288.1590.4887.1787.4287.42562,400
08 Apr 202287.9589.5486.3788.7388.73561,100
07 Apr 202286.5788.5284.4288.0088.00976,400
06 Apr 202287.9788.1185.3286.6286.62714,300
05 Apr 202289.2090.5988.6288.9388.93569,600
04 Apr 202288.7591.0487.7990.4690.46670,400
01 Apr 202292.3292.8289.1189.2189.21672,300
31 Mar 202294.5994.9291.9091.9991.99412,100
30 Mar 202296.0997.5294.2095.2095.20522,900
29 Mar 202294.4397.6894.4396.4396.43505,600
28 Mar 202293.7695.0792.2993.5193.51751,400
25 Mar 202294.6395.6194.0494.6394.63288,100
24 Mar 202293.7394.5792.9893.9393.93405,500
23 Mar 202294.2695.6492.8493.1493.14366,700
22 Mar 202295.9196.2394.3895.3495.34339,700
21 Mar 202296.9897.0094.2995.1095.10366,400
18 Mar 202295.4996.8994.8496.7496.74459,300
17 Mar 202293.2596.1493.1996.1196.11523,200
16 Mar 202293.8396.2892.2293.8493.84418,700
15 Mar 202291.6793.8391.6793.0093.00401,600
14 Mar 202293.6694.7190.9391.4191.41397,600
11 Mar 202296.6196.9392.5392.9792.97403,600
10 Mar 202293.8795.9293.7195.4895.48372,200
09 Mar 202293.4995.1993.0994.8994.89352,600
08 Mar 202291.5994.0190.7990.9390.93582,200
07 Mar 202295.7495.7491.0091.5891.58636,800
04 Mar 202296.1396.2193.9295.0095.001,107,300
03 Mar 202299.3499.4796.1396.9496.94524,400
02 Mar 202297.52100.0796.8099.2399.23593,900
01 Mar 202297.1597.4593.8797.0697.06709,000
28 Feb 202295.67100.0695.1296.6896.68706,300
25 Feb 202296.9299.4793.7296.9196.911,326,600
24 Feb 202285.5188.1884.4187.8287.821,064,500
23 Feb 202288.2589.0987.1087.4187.41821,600
22 Feb 202288.4789.3287.5088.2488.24414,600
18 Feb 202288.6690.1288.3588.4888.48428,600
17 Feb 202290.4591.7088.5488.9088.90357,000
16 Feb 202292.1593.5090.6591.1291.12336,300
15 Feb 202292.4393.3691.0992.0792.07817,500
14 Feb 202292.6093.5790.5291.2791.27397,100
11 Feb 202294.8194.8191.8592.4992.49353,600
10 Feb 202293.6196.5293.6194.2794.27481,700
09 Feb 202293.7095.7993.2395.3295.32456,200
08 Feb 202289.4093.3389.3793.0093.00556,000
07 Feb 202289.0790.4488.1389.3189.31477,100
04 Feb 202289.0990.3287.7789.0089.00500,100
03 Feb 202290.5791.7289.0389.1089.10488,000
02 Feb 202294.0094.4190.5591.6891.68592,000
01 Feb 202293.7594.6692.6593.0493.04428,900
31 Jan 202290.9993.1390.9993.1293.12562,200
28 Jan 202291.0492.2089.7192.1592.15445,900
27 Jan 202291.7594.4890.7191.2791.27873,200
26 Jan 202294.7895.6989.4690.6290.62662,400
25 Jan 202292.9294.1791.5493.3193.31347,400
24 Jan 202289.8494.8989.6994.4394.43537,100
21 Jan 202289.0992.6788.1091.4491.44661,100
20 Jan 202294.0394.9189.8989.9289.92457,100
19 Jan 202293.5595.5693.3694.1394.13370,600
18 Jan 202295.2495.6893.1193.3093.30327,000
14 Jan 202296.5497.0295.3696.3396.33360,900
13 Jan 202295.9298.0995.3197.8697.86352,700
12 Jan 202296.6397.4094.7995.7595.75310,400
11 Jan 202296.0596.5694.8796.2296.22430,600
10 Jan 202296.7896.9194.6495.9595.95527,700
07 Jan 2022100.15100.6498.5298.5998.59349,200
06 Jan 2022102.34102.3499.46100.60100.60277,100
05 Jan 2022104.46104.85101.48101.70101.70293,700
04 Jan 2022101.79105.25101.79104.35104.35447,600
03 Jan 2022101.80102.88100.85101.61101.61311,400
31 Dec 2021101.17101.75100.38101.22101.22245,000
30 Dec 2021100.42102.31100.42101.50101.50367,900
29 Dec 202199.85101.1799.85100.42100.42274,800
28 Dec 202199.82101.1799.6599.7799.77287,400
27 Dec 202199.02100.3498.8599.7299.72387,300
23 Dec 202198.0599.5497.3198.7198.71270,200
22 Dec 2021101.22101.4698.0698.1198.11400,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...