Quantcast

Carter's, Inc. Common Stock Historical Stock Prices

CRI 
$82.22
*  
0.46
0.56%
Get CRI Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading CRI now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
16:00 81.37 83.71 80.615 82.22 777,797
12/14/2018 80.82 83.71 80.615 82.22 781,445
12/13/2018 85.53 86.98 81.55 81.76 943,601
12/12/2018 84.16 85.94 83.06 85.57 652,744
12/11/2018 84.85 85.94 82.8761 83.81 497,472
12/10/2018 83.46 84.74 81.74 83.76 961,632
12/07/2018 85.9 86.72 82.57 82.98 874,140
12/06/2018 86.96 87.58 83.42 86.42 1,317,874
12/04/2018 93.9 94.6 88.35 88.93 687,596
12/03/2018 93.97 94.6 92.55 93.64 1,161,302
11/30/2018 92.51 93.63 92.38 92.5 1,563,063
11/29/2018 92.32 93.43 91.54 92.67 400,380
11/28/2018 91.4 92.79 90.895 92.58 578,784
11/27/2018 92.09 92.35 90.73 91.15 664,664
11/26/2018 91.21 93.05 91.21 92.62 719,609
11/23/2018 90.25 92.7 90.25 91.1 361,268
11/21/2018 89.2 90.81 88.88 90.42 586,279
11/20/2018 86.63 89.85 86.175 88.48 791,888
11/19/2018 89.54 90.31 88.01 88.36 836,677
11/16/2018 88.35 90.3599 86.62 89.9 1,022,519
11/15/2018 88.31 89.47 86.18 89.05 727,995
11/14/2018 88.88 91.06 88.16 89.17 961,594
11/13/2018 89.86 90.465 87.52 87.85 936,932
11/12/2018 93.5 93.635 89.74 89.82 1,106,693
11/09/2018 96.4 96.64 93.12 93.51 611,554
11/08/2018 96.97 98.13 95.83 96.98 528,260
11/07/2018 95.17 96.87 93.2 96.82 643,530
11/06/2018 95.45 96.72 93.19 95.17 863,288
11/05/2018 97.09 97.17 94.084 95.88 1,339,918
11/02/2018 97.9 99.38 94.01 96.76 1,058,056
11/01/2018 96.05 98.31 95.03 97.83 951,976
10/31/2018 99.49 100.34 95.96 95.98 1,170,486
10/30/2018 96.98 99.585 96.64 99.13 1,127,610
10/29/2018 93.66 98.96 93.66 96.49 2,182,954
10/26/2018 90.17 93.91 88.98 92.93 1,954,298
10/25/2018 93.89 94.9895 89.11 91.34 2,472,349
10/24/2018 98.84 99.76 96.5 96.6 1,453,411
10/23/2018 94.38 98.88 94.29 98.42 1,612,504
10/22/2018 93.74 96.4 93.36 95.7 1,317,226
10/19/2018 96.5 96.88 94.28 94.36 1,120,296
10/18/2018 96.48 97.12 95.01 96.03 804,558
10/17/2018 97.19 97.57 94.87 96.97 602,376
10/16/2018 96.02 97.72 95.67 97.1 717,672
10/15/2018 95.47 96.27 93.8 95.37 917,267
10/12/2018 95.61 96.42 94.1 95.72 1,046,310
10/11/2018 94.75 95.72 93.945 94.2 1,419,312
10/10/2018 98.33 98.43 95.1 95.24 1,038,915
10/09/2018 98.33 98.95 97.96 98.36 773,433
10/08/2018 97.51 99.11 96.84 98.53 742,479
10/05/2018 96.97 97.655 96.31 97.42 1,200,634
10/04/2018 98.82 99.19 96.76 96.94 893,687
10/03/2018 97.95 99.78 97.435 99.3 1,028,772
10/02/2018 99.27 100.41 96.885 97.41 1,361,186
10/01/2018 99.61 101.39 98.86 99.44 1,376,473
09/28/2018 96.94 99.27 96.92 98.6 1,502,805
09/27/2018 96.7 98.44 96.4001 97.27 1,081,275
09/26/2018 94.07 97.5 93.95 96.65 1,140,407
09/25/2018 93.85 94.85 92.72 94.04 884,090
09/24/2018 94.7 95.54 93.48 93.56 977,074
09/21/2018 95.62 96.69 94.65 94.87 1,586,625
09/20/2018 94.02 95.56 93.74 95.25 1,097,051
09/19/2018 92.72 94.19 92.37 94.06 793,390
09/18/2018 94.48 94.73 92.29 92.5 1,209,825
09/17/2018 93.99 95.075 93.11 93.66 1,168,535
09/14/2018 95.7 95.7 93.02 93.89 1,724,216
*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?

Smart Portfolio