CARTER Historical Stock Price

Below is the stock price history for Carter CRI. Data is recorded each day for the historical open, high, low, close and volume. The Carter stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Carter Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-18 107.89 109.22 107.72 109.05 19,519
2018-06-15 107.42 108.50 107.25 107.92 14,291
2018-06-14 106.31 107.98 106.27 107.61 30,246
2018-06-13 109.76 109.76 107.40 107.43 19,448
2018-06-12 110.98 111.09 110.28 110.51 33,071
2018-06-11 112.38 112.38 109.26 110.69 39,415
2018-06-08 111.78 112.84 111.75 112.48 23,792
2018-06-07 111.75 112.99 111.75 112.08 18,875
2018-06-06 112.46 112.57 111.26 111.40 26,114
2018-06-05 110.89 112.13 110.89 112.08 14,984
2018-06-04 108.72 111.00 108.72 111.00 31,038
2018-06-01 109.01 109.10 107.85 108.65 38,998
2018-05-31 111.30 111.30 108.98 109.08 25,317
2018-05-30 109.75 110.91 109.42 110.78 42,147
2018-05-29 112.03 112.20 109.74 109.74 32,669
2018-05-25 113.38 113.38 112.06 112.42 37,103
2018-05-24 112.02 113.76 112.02 113.37 26,454
2018-05-23 112.17 113.33 112.00 112.02 38,084
2018-05-22 112.69 113.55 111.67 111.67 17,011
2018-05-21 113.52 113.93 112.58 112.69 39,700
2018-05-18 110.27 111.55 109.86 111.33 26,502
2018-05-17 110.24 110.24 109.25 109.60 19,910
2018-05-16 109.33 110.40 109.17 110.01 39,080
2018-05-15 107.17 107.92 106.38 107.75 20,148
2018-05-14 105.66 107.37 105.66 107.07 33,782
2018-05-11 104.94 105.97 104.94 105.84 29,838
2018-05-10 105.36 105.36 104.02 104.61 25,426
2018-05-09 103.51 105.67 103.51 105.32 38,931
2018-05-08 104.69 105.33 103.12 103.94 36,156
2018-05-07 103.22 104.40 102.81 104.30 45,758

» More Carter Stock Price History

To see other companies like Carter (CRI), view our stock market today for news, and other data.