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 )

69.05 -0.45 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2005 7.898 7.955 7.660 7.682 420,315 -0.21(-2.71%)
Apr 28, 2005 8.057 8.112 7.792 7.896 448,549 -0.15(-1.85%)
Apr 27, 2005 8.472 8.501 7.852 8.044 958,722 -0.33(-3.89%)
Apr 26, 2005 8.462 8.474 8.319 8.370 261,469 -0.08(-0.96%)
Apr 25, 2005 8.490 8.543 8.315 8.452 205,984 -0.04(-0.48%)
Apr 22, 2005 8.574 8.676 8.452 8.492 347,153 -0.05(-0.62%)
Apr 21, 2005 8.556 8.643 8.497 8.545 356,973 -0.01(-0.12%)
Apr 20, 2005 8.521 8.635 8.492 8.556 273,008 +0.03(+0.38%)
Apr 19, 2005 8.421 8.619 8.419 8.523 225,625 +0.10(+1.16%)
Apr 18, 2005 8.409 8.450 8.354 8.425 235,691 +0.02(+0.22%)
Apr 15, 2005 8.503 8.552 8.370 8.407 274,482 -0.10(-1.13%)
Apr 14, 2005 8.554 8.580 8.462 8.503 281,110 -0.05(-0.60%)
Apr 13, 2005 8.370 8.625 8.370 8.554 487,095 +0.19(+2.21%)
Apr 12, 2005 7.881 8.397 7.871 8.368 646,432 +0.46(+5.87%)
Apr 11, 2005 7.949 7.949 7.853 7.904 251,403 -0.03(-0.41%)
Apr 08, 2005 7.769 8.004 7.672 7.936 341,997 +0.18(+2.28%)
Apr 07, 2005 7.851 7.851 7.737 7.759 140,923 -0.10(-1.27%)
Apr 06, 2005 7.902 7.908 7.841 7.859 261,960 -0.02(-0.28%)
Apr 05, 2005 7.973 8.008 7.855 7.881 335,123 -0.09(-1.15%)
Apr 04, 2005 8.091 8.106 7.959 7.973 221,205 -0.12(-1.43%)
Apr 01, 2005 8.146 8.156 8.073 8.089 353,782 -0.01(-0.08%)
Mar 31, 2005 7.894 8.122 7.861 8.095 396,746 +0.21(+2.61%)
Mar 30, 2005 7.800 7.922 7.800 7.890 245,757 +0.10(+1.28%)
Mar 29, 2005 7.981 7.981 7.727 7.790 503,544 -0.19(-2.40%)
Mar 28, 2005 8.106 8.106 7.967 7.981 330,213 -0.13(-1.63%)
Mar 24, 2005 8.065 8.126 8.051 8.114 255,823 +0.06(+0.73%)
Mar 23, 2005 8.254 8.254 8.032 8.055 347,398 -0.20(-2.42%)
Mar 22, 2005 8.338 8.368 8.248 8.254 374,650 -0.06(-0.76%)
Mar 21, 2005 8.350 8.358 8.260 8.317 95,258 -0.03(-0.39%)
Mar 18, 2005 8.391 8.391 8.303 8.350 194,690 +0.01(+0.10%)
Mar 17, 2005 8.309 8.380 8.270 8.342 307,135 +0.03(+0.42%)
Mar 16, 2005 8.287 8.370 8.287 8.307 722,786 +0.02(+0.25%)
Mar 15, 2005 8.120 8.289 8.120 8.287 523,921 +0.17(+2.06%)
Mar 14, 2005 8.095 8.128 8.044 8.120 230,535 -0.03(-0.32%)
Mar 11, 2005 8.053 8.193 8.053 8.146 208,439 +0.09(+1.16%)
Mar 10, 2005 8.075 8.087 8.034 8.053 251,894 -0.03(-0.40%)
Mar 09, 2005 8.152 8.152 8.085 8.085 413,687 -0.06(-0.75%)
Mar 08, 2005 8.220 8.222 8.114 8.146 242,565 -0.09(-1.14%)
Mar 07, 2005 8.146 8.256 8.101 8.240 262,697 +0.03(+0.40%)
Mar 04, 2005 7.941 8.277 7.941 8.207 1,049,071 +0.27(+3.36%)
Mar 03, 2005 7.939 7.989 7.930 7.941 479,729 +0.00(+0.03%)
Mar 02, 2005 7.994 7.994 7.932 7.939 353,536 -0.05(-0.69%)
Mar 01, 2005 8.089 8.091 7.965 7.994 577,197 -0.11(-1.38%)
Feb 28, 2005 8.038 8.187 8.022 8.106 468,681 +0.07(+0.89%)
Feb 25, 2005 7.994 8.085 7.943 8.034 263,925 -0.03(-0.33%)
Feb 24, 2005 8.024 8.095 7.904 8.061 362,620 +0.04(+0.46%)
Feb 23, 2005 7.739 8.042 7.637 8.024 1,126,898 +0.54(+7.21%)
Feb 22, 2005 7.374 7.535 7.364 7.484 580,389 +0.03(+0.38%)
Feb 18, 2005 7.535 7.550 7.456 7.456 134,540 -0.07(-0.92%)
Feb 17, 2005 7.647 7.649 7.519 7.525 131,103 -0.12(-1.57%)
Feb 16, 2005 7.678 7.700 7.621 7.645 130,612 -0.04(-0.50%)
Feb 15, 2005 7.759 7.763 7.607 7.684 190,517 -0.08(-0.97%)
Feb 14, 2005 7.831 7.831 7.710 7.759 363,848 -0.06(-0.73%)
Feb 11, 2005 7.800 7.841 7.780 7.816 178,732 +0.03(+0.39%)
Feb 10, 2005 7.902 7.922 7.780 7.786 296,823 -0.12(-1.47%)
Feb 09, 2005 7.749 7.902 7.741 7.902 766,732 +0.15(+1.97%)
Feb 08, 2005 7.694 7.759 7.694 7.749 350,590 +0.05(+0.71%)
Feb 07, 2005 7.413 7.739 7.413 7.694 653,060 +0.27(+3.71%)
Feb 04, 2005 7.389 7.423 7.352 7.419 143,624 +0.04(+0.58%)
Feb 03, 2005 7.393 7.393 7.344 7.376 64,815 -0.01(-0.08%)
Feb 02, 2005 7.393 7.423 7.352 7.383 292,649 -0.00(-0.06%)
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.