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
2017-11-17 105.57 106.42 104.84 105.05 34,202
2017-11-16 104.22 104.91 103.31 104.28 23,111
2017-11-15 102.06 104.81 102.06 103.94 27,480
2017-11-14 101.35 102.35 101.23 102.31 11,103
2017-11-13 101.08 102.01 100.94 101.88 28,097
2017-11-10 101.86 102.66 101.17 101.37 41,013
2017-11-09 98.89 102.12 98.89 100.74 27,851
2017-11-08 99.22 100.00 99.06 99.22 22,382
2017-11-07 99.63 100.06 98.64 99.11 11,413
2017-11-06 98.48 99.83 98.48 99.61 24,540
2017-11-03 98.71 99.06 97.96 97.96 15,043
2017-11-02 96.75 97.73 96.70 97.64 32,933
2017-11-01 98.19 99.06 97.90 98.72 30,045
2017-10-31 97.44 97.81 96.86 96.93 20,401
2017-10-30 97.12 97.45 97.01 97.40 24,955
2017-10-27 97.24 97.80 96.65 97.75 44,960
2017-10-26 95.16 97.93 95.14 97.90 42,157
2017-10-25 93.87 94.48 93.16 94.00 24,064
2017-10-24 94.09 94.48 93.13 93.90 24,766
2017-10-23 94.19 95.32 93.03 93.17 18,289
2017-10-20 94.60 95.84 93.55 93.64 26,946
2017-10-19 92.48 93.61 92.22 93.56 23,455
2017-10-18 92.39 93.23 92.02 93.23 32,512
2017-10-17 91.58 92.89 91.58 91.92 23,263
2017-10-16 92.50 92.50 91.42 91.91 18,727
2017-10-13 92.62 93.56 92.22 92.79 21,543
2017-10-12 92.33 92.74 91.80 92.71 17,883
2017-10-11 95.42 95.42 92.88 92.88 36,728
2017-10-10 94.67 95.01 94.15 95.01 16,724
2017-10-09 95.72 95.72 93.77 93.93 10,577

» More Carter Stock Price History

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