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
2018-01-16 119.36 119.36 117.71 117.72 17,110
2018-01-12 118.48 119.15 118.27 118.81 32,015
2018-01-11 118.36 119.03 117.94 118.40 18,678
2018-01-10 117.05 118.16 116.47 117.69 10,517
2018-01-09 118.05 118.05 116.63 116.84 10,430
2018-01-08 117.74 117.88 116.18 117.33 10,224
2018-01-05 117.30 117.97 117.01 117.01 14,771
2018-01-04 116.68 118.01 116.06 117.62 24,343
2018-01-03 117.99 118.12 116.44 116.54 17,113
2018-01-02 117.57 119.11 117.57 118.08 27,225
2017-12-29 118.15 118.70 117.58 117.58 9,128
2017-12-28 117.39 117.76 117.03 117.57 6,849
2017-12-27 117.22 117.935 117.13 117.27 12,394
2017-12-26 115.65 117.24 115.65 116.95 12,422
2017-12-22 114.82 115.89 114.82 115.39 11,506
2017-12-21 115.54 115.54 114.10 114.76 6,058
2017-12-20 113.63 115.30 113.35 115.12 25,939
2017-12-19 115.49 115.49 112.87 112.94 20,819
2017-12-18 114.93 115.59 114.33 115.47 30,493
2017-12-15 112.61 113.68 112.61 112.90 18,138
2017-12-14 112.98 113.10 111.96 111.96 7,484
2017-12-13 112.85 113.40 112.24 112.68 19,590
2017-12-12 111.89 112.83 111.16 112.13 16,147
2017-12-11 111.75 112.42 110.92 111.59 11,561
2017-12-08 111.54 112.13 111.35 111.90 37,198
2017-12-07 110.87 111.60 110.37 111.10 14,488
2017-12-06 109.04 110.45 109.04 109.91 19,058
2017-12-05 108.36 110.16 108.32 109.57 25,971
2017-12-04 109.39 109.55 107.925 108.85 30,535
2017-12-01 107.60 108.85 106.72 108.05 21,558

» More Carter Stock Price History

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