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
2018-09-20 94.54 95.46 94.27 95.28 42,523
2018-09-19 93.66 94.14 93.36 94.05 40,197
2018-09-18 94.68 94.68 92.36 92.60 60,490
2018-09-17 93.59 95.01 93.46 93.74 39,615
2018-09-14 95.09 95.09 93.26 93.96 159,515
2018-09-13 97.95 97.95 95.37 95.79 32,346
2018-09-12 96.87 97.79 96.87 97.62 27,964
2018-09-11 96.81 96.81 95.54 96.72 32,430
2018-09-10 98.43 98.69 95.60 96.59 37,802
2018-09-07 96.57 97.62 95.74 97.62 51,970
2018-09-06 100.44 100.44 97.27 97.27 37,242
2018-09-05 105.55 105.55 100.38 100.38 58,680
2018-09-04 106.94 106.94 105.65 105.83 28,193
2018-08-31 104.88 106.04 104.74 105.94 17,907
2018-08-30 106.52 106.52 105.30 105.46 18,660
2018-08-29 105.31 107.06 104.70 107.02 11,326
2018-08-28 106.13 107.57 105.77 106.38 16,852
2018-08-27 106.08 107.51 105.90 106.12 28,598
2018-08-24 105.58 105.58 103.61 105.22 29,958
2018-08-23 108.01 108.08 106.41 106.77 28,355
2018-08-22 109.12 109.45 107.88 107.95 10,922
2018-08-21 109.50 109.50 107.65 108.46 14,958
2018-08-20 109.23 109.45 108.30 109.15 25,813
2018-08-17 108.23 109.45 108.14 109.07 21,120
2018-08-16 109.86 109.86 108.41 108.58 19,839
2018-08-15 110.40 110.40 108.62 109.10 23,641
2018-08-14 110.19 111.23 109.15 111.00 29,821
2018-08-13 109.39 109.46 108.415 109.12 18,305
2018-08-10 109.38 110.27 108.41 109.36 30,647
2018-08-09 109.84 110.55 109.52 109.75 18,445

» More Carter Stock Price History

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