Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carter's Inc (NY: CRI )

65.93 +0.02 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 9.315 9.470 9.273 9.386 366,558 +0.11(+1.19%)
May 27, 2005 9.235 9.309 9.235 9.275 186,137 +0.06(+0.66%)
May 26, 2005 9.283 9.297 9.156 9.215 285,543 -0.03(-0.30%)
May 25, 2005 9.325 9.337 9.166 9.243 179,924 -0.08(-0.88%)
May 24, 2005 9.384 9.388 9.295 9.325 378,735 -0.06(-0.64%)
May 23, 2005 9.118 9.446 9.118 9.386 913,787 +0.29(+3.16%)
May 20, 2005 9.583 9.583 8.975 9.098 590,470 -0.50(-5.22%)
May 19, 2005 9.517 9.959 9.517 9.599 866,072 +0.15(+1.60%)
May 18, 2005 9.177 9.513 9.156 9.448 712,242 +0.27(+2.89%)
May 17, 2005 9.114 9.255 9.064 9.183 214,219 +0.06(+0.64%)
May 16, 2005 8.905 9.134 8.875 9.124 608,860 +0.27(+3.04%)
May 13, 2005 9.144 9.144 8.601 8.855 1,097,439 -0.25(-2.74%)
May 12, 2005 9.154 9.154 8.933 9.104 902,107 -0.10(-1.09%)
May 11, 2005 8.651 9.305 8.611 9.205 2,495,332 +0.97(+11.72%)
May 10, 2005 8.470 8.470 8.094 8.239 494,046 -0.21(-2.50%)
May 09, 2005 8.517 8.631 8.396 8.450 430,675 -0.05(-0.64%)
May 06, 2005 8.225 8.806 8.225 8.505 611,593 +0.30(+3.65%)
May 05, 2005 8.068 8.291 8.068 8.205 329,530 +0.16(+2.00%)
May 04, 2005 7.998 8.221 7.931 8.044 258,703 +0.03(+0.33%)
May 03, 2005 7.778 8.098 7.746 8.018 528,838 +0.29(+3.75%)
May 02, 2005 7.555 7.758 7.505 7.728 332,760 +0.14(+1.83%)
Apr 29, 2005 7.802 7.859 7.567 7.589 425,456 -0.21(-2.71%)
Apr 28, 2005 7.959 8.014 7.698 7.800 454,035 -0.15(-1.85%)
Apr 27, 2005 8.370 8.398 7.757 7.947 970,448 -0.32(-3.89%)
Apr 26, 2005 8.360 8.372 8.219 8.269 264,667 -0.08(-0.96%)
Apr 25, 2005 8.388 8.440 8.215 8.350 208,503 -0.04(-0.48%)
Apr 22, 2005 8.470 8.571 8.350 8.390 351,399 -0.05(-0.62%)
Apr 21, 2005 8.452 8.539 8.394 8.442 361,339 -0.01(-0.12%)
Apr 20, 2005 8.418 8.531 8.390 8.452 276,347 +0.03(+0.38%)
Apr 19, 2005 8.319 8.515 8.317 8.420 228,384 +0.10(+1.16%)
Apr 18, 2005 8.307 8.348 8.253 8.323 238,573 +0.02(+0.22%)
Apr 15, 2005 8.400 8.448 8.269 8.305 277,839 -0.09(-1.13%)
Apr 14, 2005 8.450 8.476 8.360 8.400 284,548 -0.05(-0.60%)
Apr 13, 2005 8.269 8.521 8.269 8.450 493,052 +0.18(+2.21%)
Apr 12, 2005 7.786 8.295 7.776 8.267 654,338 +0.46(+5.87%)
Apr 11, 2005 7.853 7.853 7.758 7.808 254,478 -0.03(-0.41%)
Apr 08, 2005 7.676 7.907 7.579 7.841 346,180 +0.18(+2.28%)
Apr 07, 2005 7.756 7.756 7.643 7.666 142,647 -0.10(-1.27%)
Apr 06, 2005 7.806 7.812 7.746 7.764 265,164 -0.02(-0.28%)
Apr 05, 2005 7.877 7.911 7.760 7.786 339,222 -0.09(-1.15%)
Apr 04, 2005 7.994 8.008 7.863 7.877 223,911 -0.11(-1.44%)
Apr 01, 2005 8.048 8.058 7.975 7.991 358,109 -0.01(-0.08%)
Mar 31, 2005 7.798 8.024 7.766 7.998 401,599 +0.20(+2.61%)
Mar 30, 2005 7.706 7.827 7.706 7.794 248,762 +0.10(+1.28%)
Mar 29, 2005 7.885 7.885 7.633 7.696 509,702 -0.19(-2.40%)
Mar 28, 2005 8.008 8.008 7.871 7.885 334,251 -0.13(-1.63%)
Mar 24, 2005 7.967 8.028 7.953 8.016 258,951 +0.06(+0.73%)
Mar 23, 2005 8.154 8.154 7.935 7.957 351,647 -0.20(-2.42%)
Mar 22, 2005 8.237 8.267 8.148 8.154 379,232 -0.06(-0.76%)
Mar 21, 2005 8.249 8.257 8.160 8.217 96,423 -0.03(-0.39%)
Mar 18, 2005 8.289 8.289 8.203 8.249 197,071 +0.01(+0.10%)
Mar 17, 2005 8.209 8.279 8.171 8.241 310,891 +0.03(+0.42%)
Mar 16, 2005 8.187 8.269 8.187 8.207 731,626 +0.02(+0.25%)
Mar 15, 2005 8.022 8.189 8.022 8.187 530,329 +0.16(+2.06%)
Mar 14, 2005 7.998 8.030 7.947 8.022 233,354 -0.03(-0.32%)
Mar 11, 2005 7.955 8.094 7.955 8.048 210,988 +0.09(+1.16%)
Mar 10, 2005 7.977 7.989 7.937 7.955 254,975 -0.03(-0.40%)
Mar 09, 2005 8.054 8.054 7.987 7.987 418,746 -0.06(-0.75%)
Mar 08, 2005 8.120 8.122 8.016 8.048 245,532 -0.09(-1.14%)
Mar 07, 2005 8.048 8.156 8.004 8.140 265,910 +0.03(+0.40%)
Mar 04, 2005 7.845 8.177 7.845 8.108 1,061,901 +0.26(+3.36%)
Mar 03, 2005 7.843 7.893 7.835 7.845 485,597 +0.00(+0.03%)
Mar 02, 2005 7.897 7.897 7.837 7.843 357,860 -0.05(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.