Carter's, Inc. Historical Stock Prices

CRI 
$106.8
*  
0.10
0.09%
Get CRI Alerts
*Delayed - data as of Jul. 28, 2015 9:58 ET  -  Find a broker to begin trading CRI now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    CRI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:58  106.50  107.05  106.04  106.80 68,950
07/27/2015 107.81 107.81 105.71 106.7 603,222
07/24/2015 108.18 108.69 107.7 108.25 615,956
07/23/2015 108.77 109.53 107.91 107.98 503,860
07/22/2015 105.94 109.07 105.94 108.98 742,280
07/21/2015 106.54 106.88 105.4 105.96 403,092
07/20/2015 105.91 106.68 105.6 106.41 475,796
07/17/2015 105.24 105.76 105.05 105.53 849,694
07/16/2015 106.79 106.94 105.13 105.26 887,457
07/15/2015 107.96 108.07 106.02 106.15 560,709
07/14/2015 108.34 108.75 107.62 107.96 386,411
07/13/2015 107.34 108.61 107.34 108.39 687,506
07/10/2015 106.2 106.97 104.95 106.4 774,795
07/09/2015 107.33 107.87 104.89 105.37 838,495
07/08/2015 107.69 107.78 105.86 106.25 639,785
07/07/2015 108.16 108.3028 105.87 107.76 643,809
07/06/2015 107.29 108.71 106.92 107.96 555,967
07/02/2015 108.6 108.98 107.22 107.8 473,592
07/01/2015 107.97 108.21 106.33 108.04 946,869
06/30/2015 106.78 107.12 106.09 106.3 501,628
06/29/2015 108.29 108.48 105.87 106.02 621,861
06/26/2015 108.29 109.3 108.08 108.84 657,614
06/25/2015 107.5 108.575 107.39 108.01 410,628
06/24/2015 108.05 108.42 107.19 107.38 302,459
06/23/2015 107.3 108.34 106.89 108.25 745,748
06/22/2015 107.23 107.83 107.04 107.35 417,757
06/19/2015 107.2 107.76 106.31 106.63 1,022,895
06/18/2015 106.65 107.32 106.26 107.1 671,280
06/17/2015 106.67 107.49 106.41 107.28 650,119
06/16/2015 105.15 106.8 105.15 106.47 604,174
06/15/2015 105.66 105.66 104.6 105.41 744,977
06/12/2015 105.53 106.27 104.81 106.1 611,797
06/11/2015 104.92 105.87 104.92 105.77 565,378
06/10/2015 105.78 105.78 104.87 104.96 568,901
06/09/2015 104.1 105.42 103.725 105.31 759,505
06/08/2015 105.19 105.3292 103.95 103.98 470,136
06/05/2015 104.41 105.25 103.78 105.07 527,426
06/04/2015 103.46 104.95 103.33 104.44 766,733
06/03/2015 103.89 104.81 103.395 104.09 630,464
06/02/2015 103.98 104.29 103.37 103.58 475,364
06/01/2015 103.62 104.5 102.828 103.88 630,468
05/29/2015 102.87 103.93 102.45 103.22 922,749
05/28/2015 100.83 103.69 100.21 103.18 1,068,095
05/27/2015 98.95 100.85 98.44 100.77 477,306
05/26/2015 100.6 100.64 98.99 99.14 459,963
05/22/2015 100.62 101.02 100.04 100.68 370,761
05/21/2015 100.85 101.15 100.47 100.69 354,162
05/20/2015 101.07 101.08 99.41 100.95 657,431
05/19/2015 100.63 101.44 100.165 100.48 682,309
05/18/2015 99.44 100.39 98.772 100.25 910,436
05/15/2015 99.02 99.275 98.85 99.17 282,586
05/14/2015 98.48 99.34 97.8 98.91 358,247
05/13/2015 98.77 99.35 98 98.42 285,951
05/12/2015 98.99 99.2 98.17 98.89 490,532
05/11/2015 99.63 100.19 98.85 99.4 556,751
05/08/2015 100.52 101.21 99.74 99.8 572,514
05/07/2015 100.11 100.88 99.81 100.21 463,726
05/06/2015 100.87 101.14 99.47 100.2 509,106
05/05/2015 100.65 101.37 100.31 100.75 629,150
05/04/2015 100.55 101.45 100.52 100.93 636,121
05/01/2015 100.14 100.68 99.051 100.17 1,122,484
04/30/2015 99.24 101.7 98.61 99.86 1,407,712
04/29/2015 99 101.48 96.9205 98.49 2,127,393
04/28/2015 94.01 94.03 92.575 92.97 863,459
04/27/2015 94.64 95.62 94.15 94.4 510,064
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?