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
2018-12-11 85.51 85.74 82.93 83.71 26,410
2018-12-10 84.07 84.07 81.86 83.77 47,471
2018-12-07 86.55 86.55 82.61 83.08 57,932
2018-12-06 87.58 87.58 83.45 86.44 80,524
2018-12-04 93.31 93.50 88.43 88.84 65,476
2018-12-03 94.06 94.45 92.61 93.67 66,884
2018-11-30 92.54 93.63 92.54 92.83 44,148
2018-11-29 91.63 93.38 91.63 92.71 26,162
2018-11-28 91.45 92.55 91.00 92.35 32,006
2018-11-27 92.01 92.28 90.77 91.35 32,122
2018-11-26 91.72 93.06 91.72 92.73 50,727
2018-11-23 91.51 92.36 90.00 90.00 18,993
2018-11-21 89.25 90.62 89.07 90.48 30,470
2018-11-20 87.04 89.70 86.43 88.46 44,293
2018-11-19 89.89 90.15 88.21 88.46 52,059
2018-11-16 87.13 90.22 87.13 90.02 64,563
2018-11-15 87.90 89.41 86.42 88.89 46,412
2018-11-14 89.54 90.56 88.16 89.44 48,853
2018-11-13 90.09 90.36 87.545 87.88 71,632
2018-11-12 93.16 93.54 89.76 89.94 75,808
2018-11-09 95.88 96.15 93.22 93.65 24,833
2018-11-08 97.22 97.69 96.42 97.00 31,909
2018-11-07 95.00 96.76 93.50 96.75 51,781
2018-11-06 96.44 96.44 93.66 95.15 62,643
2018-11-05 96.44 97.15 94.30 96.08 52,784
2018-11-02 95.91 96.83 94.09 96.75 100,437
2018-11-01 96.75 98.17 96.10 97.85 71,267
2018-10-31 98.54 98.67 96.11 96.11 58,823
2018-10-30 99.00 99.38 98.03 99.29 101,008
2018-10-29 98.56 98.58 95.88 96.43 104,914

» More Carter Stock Price History

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