Carter's, Inc. Common Stock Historical Stock Prices

CRI 
$107
*  
0.46
0.43%
Get CRI Alerts
*Delayed - data as of May 3, 2016 9:59 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 02-FEB-2016 TO 02-MAY-2016

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.
9:59 107.22 107.7884 106.01 107 24,453
05/02/2016 107.09 108.05 106.12 107.46 514,091
04/29/2016 103.84 106.78 102.81 106.67 1,039,214
04/28/2016 103.8 105.52 101.72 103.92 1,347,165
04/27/2016 103.96 105.53 103.21 104.98 996,008
04/26/2016 103.4 104.4 102.8 103.93 744,541
04/25/2016 105.21 105.33 103.51 104.03 619,671
04/22/2016 104.83 105.61 103.94 104.79 566,887
04/21/2016 105.31 106.29 104.8575 104.98 578,258
04/20/2016 104.64 105.4999 103.88 105.1 609,982
04/19/2016 105.12 105.49 104.06 104.51 852,672
04/18/2016 104.02 105.11 103.77 105.02 390,757
04/15/2016 103.07 104.22 102.445 104.08 413,672
04/14/2016 103.92 104.43 103.14 103.3 461,981
04/13/2016 103.21 104.26 103.03 103.97 457,849
04/12/2016 102.43 103 100.66 102.56 617,412
04/11/2016 102.52 103.17 101.775 102.5 619,095
04/08/2016 104.01 104.01 101.19 102.31 505,859
04/07/2016 104.07 105.36 103.23 103.81 866,525
04/06/2016 102.22 104.17 101.55 104 766,963
04/05/2016 103.11 103.11 100.22 101.77 1,210,885
04/04/2016 104.62 105.14 102.935 103.45 659,006
04/01/2016 104.91 105.7499 104.01 104.87 483,822
03/31/2016 104.64 105.93 104.295 105.38 828,017
03/30/2016 103.67 105.22 102.78 104.72 574,227
03/29/2016 103.49 104.55 102.64 103.61 672,854
03/28/2016 101.35 104.29 100.86 103.38 644,056
03/24/2016 100.87 101.585 100.38 101.25 587,348
03/23/2016 102.07 102.07 100.76 100.99 572,977
03/22/2016 103.3 103.68 101.81 102.14 680,356
03/21/2016 102.25 103.58 102.25 102.89 750,995
03/18/2016 101.77 103.76 101.3401 102.11 850,645
03/17/2016 101.85 104.65 101.7 102.92 1,313,421
03/16/2016 102.13 102.7 101.32 102.08 818,773
03/15/2016 102.58 103.15 101.64 102.13 736,911
03/14/2016 101.33 103.2 101.005 102.23 723,411
03/11/2016 101.54 102.13 100.7 101.37 433,799
03/10/2016 101.31 101.74 99.48 100.5 628,108
03/09/2016 101.84 102.23 100.5 100.76 378,596
03/08/2016 102.07 102.68 101.38 101.44 484,428
03/07/2016 102.98 103.4799 101.76 102.2 523,052
03/04/2016 102.71 103.2866 102.1 103.02 666,901
03/03/2016 102.77 103.37 101.5 102.73 654,124
03/02/2016 101.84 103.2 101.04 103.16 756,711
03/01/2016 102.1 103.07 100.85 102.62 1,102,607
02/29/2016 100.78 103.2 100 101.63 1,301,475
02/26/2016 99.7 101.37 98.72 101 1,326,064
02/25/2016 93.89 99.74 93.04 99.44 4,373,156
02/24/2016 87.68 88.66 87 88.19 1,301,066
02/23/2016 88.41 89.205 87.03 87.96 1,456,290
02/22/2016 87.94 88.7399 87.845 88.4 2,376,477
02/19/2016 89.66 90 87.25 87.47 1,277,638
02/18/2016 90.41 91.6 89.967 91.14 546,931
02/17/2016 91.11 92.25 90.535 90.89 639,739
02/16/2016 87.73 91.13 87.17 90.66 696,552
02/12/2016 85.28 87.3 84.68 86.63 1,099,854
02/11/2016 84.54 85.16 83.44 84.16 1,272,987
02/10/2016 86.17 86.965 84.96 85.04 768,813
02/09/2016 87.5 87.7999 84.69 85.81 1,514,991
02/08/2016 90.17 90.17 87.5 88.61 1,032,368
02/05/2016 94.29 95.15 90.73 91.39 1,265,011
02/04/2016 96.3 96.3 94.48 94.77 840,884
02/03/2016 98.9 99.06 95.53 97.05 793,242
02/02/2016 98.39 99.93 97.81 98.28 961,128
*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?