Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Carter's Inc (NY: CRI )

68.40 +3.21 (+4.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2004 6.897 7.154 6.895 7.056 605,662 +0.21(+3.05%)
Nov 29, 2004 6.634 6.915 6.634 6.847 842,454 +0.52(+8.30%)
Nov 26, 2004 6.370 6.370 6.314 6.322 65,416 -0.03(-0.44%)
Nov 24, 2004 6.376 6.382 6.272 6.350 251,965 -0.03(-0.41%)
Nov 23, 2004 6.517 6.533 6.332 6.376 237,538 -0.19(-2.91%)
Nov 22, 2004 6.593 6.593 6.523 6.567 152,472 -0.02(-0.31%)
Nov 19, 2004 6.774 6.794 6.515 6.587 239,280 -0.20(-2.93%)
Nov 18, 2004 6.855 6.855 6.786 6.786 84,071 -0.07(-1.00%)
Nov 17, 2004 6.867 6.903 6.805 6.855 347,727 +0.01(+0.12%)
Nov 16, 2004 6.825 6.905 6.823 6.847 78,350 +0.02(+0.24%)
Nov 15, 2004 6.825 6.895 6.734 6.831 126,853 +0.02(+0.24%)
Nov 12, 2004 6.634 6.815 6.616 6.815 166,401 +0.19(+2.82%)
Nov 11, 2004 6.553 6.634 6.497 6.628 256,442 +0.09(+1.45%)
Nov 10, 2004 6.513 6.533 6.441 6.533 183,812 +0.00(+0.03%)
Nov 09, 2004 6.453 6.531 6.449 6.531 160,680 -0.02(-0.34%)
Nov 08, 2004 6.583 6.624 6.537 6.553 92,776 -0.06(-0.94%)
Nov 05, 2004 6.632 6.634 6.599 6.616 159,685 -0.01(-0.12%)
Nov 04, 2004 6.433 6.632 6.433 6.624 290,767 +0.20(+3.16%)
Nov 03, 2004 6.423 6.543 6.392 6.421 536,763 +0.01(+0.16%)
Nov 02, 2004 6.352 6.493 6.352 6.411 377,574 +0.10(+1.56%)
Nov 01, 2004 6.312 6.463 6.258 6.312 466,372 -0.01(-0.19%)
Oct 29, 2004 6.453 6.463 6.191 6.324 435,529 -0.25(-3.73%)
Oct 28, 2004 6.429 6.674 6.419 6.569 669,586 +0.14(+2.12%)
Oct 27, 2004 6.131 6.523 6.131 6.433 1,419,015 +0.31(+5.09%)
Oct 26, 2004 5.910 6.121 5.860 6.121 225,351 +0.20(+3.43%)
Oct 25, 2004 5.830 5.918 5.813 5.918 146,751 +0.07(+1.17%)
Oct 22, 2004 5.850 5.860 5.769 5.850 231,569 -0.01(-0.17%)
Oct 21, 2004 5.858 5.862 5.811 5.860 539,250 -0.01(-0.17%)
Oct 20, 2004 5.840 5.870 5.832 5.870 339,767 +0.06(+1.11%)
Oct 19, 2004 5.789 5.844 5.759 5.805 339,518 +0.02(+0.28%)
Oct 18, 2004 5.898 5.898 5.759 5.789 201,721 -0.10(-1.71%)
Oct 15, 2004 5.783 5.968 5.783 5.890 267,386 +0.11(+1.84%)
Oct 14, 2004 5.733 5.797 5.731 5.783 247,239 +0.05(+0.88%)
Oct 13, 2004 5.699 5.820 5.699 5.733 123,868 +0.06(+1.03%)
Oct 12, 2004 5.679 5.689 5.623 5.675 173,366 -0.02(-0.39%)
Oct 11, 2004 5.669 5.721 5.669 5.697 71,634 -0.01(-0.11%)
Oct 08, 2004 5.809 5.900 5.703 5.703 134,812 -0.12(-2.04%)
Oct 07, 2004 5.809 5.928 5.793 5.822 229,828 +0.00(+0.07%)
Oct 06, 2004 5.729 5.830 5.729 5.818 179,335 +0.06(+1.08%)
Oct 05, 2004 5.649 5.755 5.639 5.755 176,350 +0.09(+1.52%)
Oct 04, 2004 5.649 5.669 5.606 5.669 232,564 +0.02(+0.36%)
Oct 01, 2004 5.566 5.649 5.528 5.649 284,797 +0.08(+1.48%)
Sep 30, 2004 5.468 5.566 5.458 5.566 551,438 +0.09(+1.65%)
Sep 29, 2004 5.478 5.488 5.446 5.476 300,965 +0.00(+0.00%)
Sep 28, 2004 5.448 5.484 5.438 5.476 346,732 +0.04(+0.81%)
Sep 27, 2004 5.458 5.460 5.397 5.432 794,946 -0.05(-0.84%)
Sep 24, 2004 5.347 5.544 5.327 5.478 7,543,041 +0.19(+3.61%)
Sep 23, 2004 5.025 5.297 5.005 5.287 571,088 +0.24(+4.74%)
Sep 22, 2004 5.038 5.076 4.959 5.048 137,548 +0.01(+0.20%)
Sep 21, 2004 5.056 5.072 5.032 5.038 46,015 -0.01(-0.24%)
Sep 20, 2004 5.136 5.148 5.036 5.050 77,106 -0.09(-1.68%)
Sep 17, 2004 5.307 5.307 5.136 5.136 158,939 -0.18(-3.37%)
Sep 16, 2004 5.297 5.317 5.287 5.315 32,583 +0.02(+0.34%)
Sep 15, 2004 5.293 5.297 5.257 5.297 74,619 +0.00(+0.08%)
Sep 14, 2004 5.297 5.305 5.287 5.293 23,878 -0.04(-0.68%)
Sep 13, 2004 5.327 5.347 5.317 5.329 183,066 +0.00(+0.04%)
Sep 10, 2004 5.337 5.377 5.307 5.327 58,203 -0.02(-0.38%)
Sep 09, 2004 5.307 5.395 5.307 5.347 69,396 +0.02(+0.42%)
Sep 08, 2004 5.347 5.357 5.239 5.325 218,386 -0.02(-0.38%)
Sep 07, 2004 5.444 5.448 5.345 5.345 82,081 -0.10(-1.81%)
Sep 03, 2004 5.468 5.488 5.438 5.444 78,847 -0.04(-0.66%)
Sep 02, 2004 5.548 5.550 5.480 5.480 95,761 -0.07(-1.23%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.