Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Carter's Inc (NY: CRI )

64.05 -1.31 (-2.00%)
Official Closing Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2003 5.211 5.211 5.120 5.120 73,311 -0.09(-1.74%)
Dec 30, 2003 5.219 5.251 5.201 5.211 200,551 -0.01(-0.12%)
Dec 29, 2003 5.211 5.231 5.201 5.217 103,133 +0.01(+0.12%)
Dec 26, 2003 5.139 5.211 5.130 5.211 26,342 +0.09(+1.81%)
Dec 24, 2003 5.120 5.141 5.110 5.118 47,714 +0.01(+0.16%)
Dec 23, 2003 5.110 5.124 5.098 5.110 87,725 +0.03(+0.59%)
Dec 22, 2003 5.052 5.098 5.052 5.080 147,120 -0.02(-0.39%)
Dec 19, 2003 5.130 5.130 5.100 5.100 23,360 +0.00(+0.00%)
Dec 18, 2003 5.060 5.141 5.050 5.100 251,496 +0.05(+1.00%)
Dec 17, 2003 5.030 5.090 5.028 5.050 274,359 +0.02(+0.44%)
Dec 16, 2003 5.010 5.028 4.990 5.028 187,379 +0.04(+0.77%)
Dec 15, 2003 4.990 5.030 4.990 4.990 122,269 +0.00(+0.00%)
Dec 12, 2003 5.070 5.070 4.949 4.990 423,965 -0.10(-1.94%)
Dec 11, 2003 5.080 5.120 5.080 5.088 318,098 +0.01(+0.20%)
Dec 10, 2003 4.959 5.151 4.949 5.078 529,087 +0.13(+2.60%)
Dec 09, 2003 4.929 5.020 4.929 4.949 562,139 +0.05(+1.03%)
Dec 08, 2003 5.030 5.078 4.897 4.899 576,801 -0.24(-4.70%)
Dec 05, 2003 5.130 5.201 5.130 5.141 245,035 -0.09(-1.73%)
Dec 04, 2003 5.342 5.412 5.130 5.231 643,900 -0.08(-1.51%)
Dec 03, 2003 5.644 5.734 5.523 5.312 655,332 -0.30(-5.38%)
Dec 02, 2003 5.553 5.674 5.553 5.613 242,301 +0.03(+0.54%)
Dec 01, 2003 5.493 5.609 5.473 5.583 287,282 +0.11(+2.10%)
Nov 28, 2003 5.434 5.473 5.432 5.468 88,222 +0.02(+0.41%)
Nov 26, 2003 5.473 5.521 5.374 5.446 205,521 -0.07(-1.24%)
Nov 25, 2003 5.617 5.633 5.372 5.515 204,030 -0.10(-1.83%)
Nov 24, 2003 5.231 5.756 5.177 5.617 854,889 +0.46(+8.89%)
Nov 21, 2003 4.978 5.167 4.978 5.159 806,180 +0.18(+3.64%)
Nov 20, 2003 4.929 5.020 4.788 4.978 806,926 -0.07(-1.43%)
Nov 19, 2003 5.261 5.261 4.980 5.050 719,946 -0.26(-4.92%)
Nov 18, 2003 5.595 5.607 5.301 5.312 366,807 -0.28(-5.04%)
Nov 17, 2003 5.656 5.670 5.563 5.593 178,184 -0.12(-2.11%)
Nov 14, 2003 5.774 5.776 5.714 5.714 215,213 -0.07(-1.22%)
Nov 13, 2003 5.815 5.815 5.714 5.784 374,014 -0.03(-0.52%)
Nov 12, 2003 5.716 5.885 5.716 5.815 313,873 +0.10(+1.76%)
Nov 11, 2003 5.734 5.734 5.714 5.714 353,387 -0.03(-0.53%)
Nov 10, 2003 5.744 5.754 5.724 5.744 499,016 -0.02(-0.38%)
Nov 07, 2003 5.815 5.815 5.764 5.766 432,415 -0.01(-0.14%)
Nov 06, 2003 5.792 5.792 5.772 5.774 182,409 +0.00(+0.03%)
Nov 05, 2003 5.744 5.772 5.694 5.772 80,270 +0.02(+0.35%)
Nov 04, 2003 5.730 5.809 5.694 5.752 254,968 +0.04(+0.63%)
Nov 03, 2003 5.644 5.738 5.603 5.716 317,382 +0.08(+1.46%)
Oct 31, 2003 5.442 5.633 5.261 5.633 1,084,268 +0.13(+2.41%)
Oct 30, 2003 5.684 5.772 5.503 5.501 524,613 -0.09(-1.69%)
Oct 29, 2003 5.734 6.016 5.473 5.595 970,200 -0.10(-1.73%)
Oct 28, 2003 5.275 5.694 5.275 5.694 1,837,018 +0.50(+9.69%)
Oct 27, 2003 4.980 5.312 4.972 5.191 1,739,849 +0.23(+4.67%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.