Quantcast

Carter's, Inc. Common Stock Historical Stock Prices

CRI 
$95.37
*  
0.35
0.37%
Get CRI Alerts
*Delayed - data as of Oct. 15, 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 15-JUL-2018 TO 15-OCT-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 95.57 96.27 93.80 95.37 916,360
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
09/13/2018 97.54 98.06 95.34 95.75 696,659
09/12/2018 96.77 97.85 96.77 97.59 676,697
09/11/2018 96.4 97.1 95.5 96.74 1,177,521
09/10/2018 98.41 98.81 95.36 96.83 898,556
09/07/2018 96.73 97.63 95.7 97.46 1,137,565
09/06/2018 100.8 100.8 97.02 97.06 1,063,542
09/05/2018 105.42 106.32 100.26 100.37 1,447,782
09/04/2018 106.12 107.25 105.59 105.81 876,524
08/31/2018 105.55 107.09 104.44 105.93 768,394
08/30/2018 106.69 106.77 105.23 105.45 476,839
08/29/2018 105.88 107.06 104.685 106.88 467,653
08/28/2018 106.26 107.6 105.74 106.44 538,957
08/27/2018 105.35 107.94 105.35 106.25 991,750
08/24/2018 105.89 105.89 103.5 105.13 802,308
08/23/2018 108.19 108.19 106.3 106.79 582,543
08/22/2018 108.56 109.535 107.76 107.94 418,084
08/21/2018 109.55 109.97 107.64 108.5 455,942
08/20/2018 109.37 109.72 108.22 109.09 548,334
08/17/2018 108.64 109.5 107.99 109.15 412,886
08/16/2018 109.24 110.155 108.32 108.58 496,976
08/15/2018 110.57 110.57 108.54 109.15 611,107
08/14/2018 109.75 111.28 109.12 111.12 546,299
08/13/2018 109.58 109.58 108.21 109.24 486,626
08/10/2018 109.26 110.35 108.24 109.37 577,723
08/09/2018 109.64 110.68 109.25 109.8 404,754
08/08/2018 109.63 109.9095 108.9 109.63 606,690
08/07/2018 107.84 109.76 107.84 109.14 866,809
08/06/2018 106.8 108.46 106.32 107.69 759,318
08/03/2018 106.74 108.18 105.52 106.62 1,000,262
08/02/2018 103.8 107.06 103.54 106.27 633,464
08/01/2018 104.18 105.42 103.4 104.41 879,893
07/31/2018 103.98 105.07 102.67 104.83 670,466
07/30/2018 103.57 104.32 102.27 103.08 1,125,262
07/27/2018 108.25 108.27 103.25 103.85 1,883,580
07/26/2018 113.16 113.16 107.36 108.58 2,302,688
07/25/2018 114.68 116.04 114.12 115.62 891,796
07/24/2018 116.5 116.5 113.88 114.94 881,896
07/23/2018 117.38 117.47 115.76 116.4 856,571
07/20/2018 117.7 118.22 116.63 117.21 738,720
07/19/2018 116.29 117.7 115.5 117.47 907,484
07/18/2018 115.12 116.36 114.63 116.31 632,806
07/17/2018 114.88 115.69 114.11 115.02 746,123
07/16/2018 113.08 115.1 112.425 115.03 829,050
*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