Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Carter's Inc (NY: CRI )

66.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2004 5.921 5.990 5.901 5.923 298,557 +0.00(+0.07%)
Jun 29, 2004 5.952 5.962 5.911 5.919 483,098 -0.03(-0.55%)
Jun 28, 2004 5.952 5.960 5.942 5.952 155,053 +0.01(+0.14%)
Jun 25, 2004 6.074 6.074 5.909 5.944 1,119,775 -0.14(-2.24%)
Jun 24, 2004 6.084 6.110 6.033 6.080 105,908 +0.01(+0.13%)
Jun 23, 2004 6.043 6.074 6.039 6.072 99,519 +0.05(+0.81%)
Jun 22, 2004 6.003 6.031 5.942 6.023 99,519 +0.02(+0.37%)
Jun 21, 2004 5.992 6.013 5.962 6.001 84,038 +0.01(+0.14%)
Jun 18, 2004 5.891 5.992 5.889 5.992 278,162 +0.11(+1.90%)
Jun 17, 2004 5.744 5.889 5.730 5.881 162,425 +0.15(+2.55%)
Jun 16, 2004 5.728 5.736 5.669 5.734 295,117 +0.02(+0.28%)
Jun 15, 2004 5.718 5.742 5.687 5.718 608,664 +0.01(+0.18%)
Jun 14, 2004 5.758 5.760 5.647 5.708 158,493 -0.09(-1.51%)
Jun 10, 2004 5.799 5.809 5.769 5.795 129,006 +0.00(+0.00%)
Jun 09, 2004 5.891 5.891 5.777 5.795 445,010 -0.10(-1.69%)
Jun 08, 2004 5.931 5.935 5.870 5.895 209,113 -0.05(-0.79%)
Jun 07, 2004 5.952 5.982 5.893 5.942 146,944 +0.02(+0.34%)
Jun 04, 2004 5.901 5.921 5.813 5.921 363,920 -0.06(-1.02%)
Jun 03, 2004 6.104 6.115 5.962 5.982 109,102 -0.13(-2.10%)
Jun 02, 2004 6.328 6.328 6.023 6.110 297,329 -0.20(-3.13%)
Jun 01, 2004 6.336 6.349 6.271 6.308 73,963 -0.05(-0.77%)
May 28, 2004 6.355 6.363 6.318 6.357 95,096 +0.00(+0.03%)
May 27, 2004 6.359 6.369 6.308 6.355 83,546 +0.00(+0.06%)
May 26, 2004 6.369 6.379 6.351 6.351 70,523 -0.03(-0.51%)
May 25, 2004 6.381 6.454 6.369 6.383 304,946 +0.00(+0.06%)
May 24, 2004 6.349 6.420 6.349 6.379 226,805 +0.03(+0.55%)
May 21, 2004 6.359 6.369 6.338 6.344 143,012 -0.00(-0.06%)
May 20, 2004 6.318 6.410 6.308 6.349 430,512 +0.04(+0.65%)
May 19, 2004 6.271 6.308 6.226 6.308 64,626 +0.03(+0.55%)
May 18, 2004 6.206 6.277 6.176 6.273 380,630 +0.06(+0.98%)
May 17, 2004 6.084 6.287 6.064 6.212 133,675 +0.11(+1.77%)
May 14, 2004 6.094 6.104 6.039 6.104 51,356 +0.00(+0.03%)
May 13, 2004 6.104 6.115 6.084 6.102 51,602 -0.01(-0.20%)
May 12, 2004 6.117 6.123 6.074 6.115 66,346 +0.01(+0.10%)
May 11, 2004 6.074 6.115 6.064 6.108 32,681 +0.03(+0.43%)
May 10, 2004 6.104 6.115 6.023 6.082 96,816 -0.04(-0.66%)
May 07, 2004 6.104 6.165 6.104 6.123 49,391 +0.03(+0.50%)
May 06, 2004 6.115 6.115 6.084 6.092 155,790 -0.03(-0.53%)
May 05, 2004 6.094 6.145 6.084 6.125 102,467 +0.00(+0.07%)
May 04, 2004 6.125 6.145 6.080 6.121 143,012 -0.00(-0.07%)
May 03, 2004 6.155 6.196 6.104 6.125 168,568 -0.01(-0.17%)
Apr 30, 2004 6.023 6.165 6.023 6.135 163,162 +0.10(+1.69%)
Apr 29, 2004 5.992 6.043 5.972 6.033 99,519 +0.04(+0.68%)
Apr 28, 2004 5.901 5.992 5.899 5.992 98,782 +0.09(+1.55%)
Apr 27, 2004 5.899 5.901 5.891 5.901 46,196 +0.00(+0.00%)
Apr 26, 2004 5.901 5.901 5.881 5.901 48,162 +0.00(+0.00%)
Apr 23, 2004 5.891 5.901 5.870 5.901 59,711 +0.00(+0.00%)
Apr 22, 2004 5.809 5.901 5.809 5.901 103,205 +0.09(+1.58%)
Apr 21, 2004 5.933 5.933 5.789 5.809 76,420 -0.12(-2.06%)
Apr 20, 2004 5.830 6.003 5.830 5.931 58,974 +0.09(+1.57%)
Apr 19, 2004 5.819 5.848 5.799 5.840 14,989 +0.01(+0.14%)
Apr 16, 2004 5.716 5.832 5.708 5.832 74,209 +0.12(+2.17%)
Apr 15, 2004 5.738 5.779 5.697 5.708 143,258 -0.02(-0.39%)
Apr 14, 2004 5.789 5.793 5.708 5.730 126,794 -0.06(-1.09%)
Apr 13, 2004 5.819 5.828 5.779 5.793 230,982 -0.04(-0.63%)
Apr 12, 2004 5.830 5.836 5.819 5.830 73,472 -0.01(-0.14%)
Apr 08, 2004 5.901 5.901 5.819 5.838 102,713 -0.06(-1.07%)
Apr 07, 2004 5.891 5.901 5.870 5.901 66,837 +0.00(+0.07%)
Apr 06, 2004 5.836 5.899 5.836 5.897 60,940 +0.06(+1.01%)
Apr 05, 2004 5.840 5.860 5.830 5.838 86,249 -0.01(-0.21%)
Apr 02, 2004 5.840 5.881 5.840 5.850 164,390 +0.03(+0.45%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.