U.S. markets open in 1 hour 36 minutes

Carter's, Inc. (CRI)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
83.14+1.05 (+1.28%)
Al cierre: 04:00PM EDT
83.14 -0.00 (-0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 202482.8783.8282.8783.1483.14687,700
26 mar 202483.2883.4081.7982.0982.09817,400
25 mar 202483.4084.3583.0183.0383.03949,000
22 mar 202483.9683.9682.0383.3583.35705,900
21 mar 202484.8584.9083.2384.5984.59821,100
20 mar 202483.7684.6182.7784.5484.541,128,500
19 mar 202484.1084.7983.3483.7683.761,149,100
18 mar 202485.5885.9584.0884.3184.311,031,900
15 mar 202484.5086.6084.5086.0386.032,865,600
14 mar 202487.2087.9784.6785.0185.01874,200
13 mar 202486.0088.0386.0087.9287.921,168,200
12 mar 202484.4785.6884.0085.5285.52849,600
11 mar 202483.1984.6682.7784.6384.63819,600
08 mar 202482.9584.0882.4983.2583.25655,700
08 mar 20240.8 Dividendo
07 mar 202482.9583.9882.6683.0882.28706,800
06 mar 202481.6083.5881.4382.8582.05918,700
05 mar 202480.4382.3380.2181.5380.74766,800
04 mar 202480.6181.6280.3680.6079.82968,700
01 mar 202481.0081.1379.3780.4079.63804,300
29 feb 202482.3282.4080.6280.9580.17881,000
28 feb 202480.5282.4680.4481.9581.161,040,100
27 feb 202485.5087.9578.0080.5579.771,824,400
26 feb 202480.8482.3580.5781.4780.69896,900
23 feb 202482.7082.8781.2781.5780.78665,000
22 feb 202482.5583.2481.8382.7481.94555,200
21 feb 202481.8982.2481.0381.8581.06655,400
20 feb 202481.2482.1380.5681.6580.86647,400
16 feb 202480.7882.1880.5681.4080.62422,100
15 feb 202481.9682.1181.0881.4780.69555,600
14 feb 202481.2981.6279.8481.4780.69438,100
13 feb 202479.7581.0778.9680.4079.63661,300
12 feb 202481.2782.5081.2781.8181.02865,600
09 feb 202480.0081.8480.0081.2180.431,092,800
08 feb 202479.4581.9279.3380.8680.081,066,700
07 feb 202476.5478.8676.2678.7077.94817,700
06 feb 202475.9476.8675.9476.8376.09460,400
05 feb 202475.7076.3574.9976.0775.34502,800
02 feb 202476.0377.2475.4676.4275.68463,400
01 feb 202476.0377.0775.0277.0776.33433,900
31 ene 202477.3177.9575.4175.6474.91433,200
30 ene 202476.5277.7076.3477.4676.71543,100
29 ene 202476.0977.2375.7277.2076.46853,600
26 ene 202475.4376.7175.3376.3175.58620,700
25 ene 202473.9474.8673.5574.8474.12518,500
24 ene 202475.4475.4473.4673.4772.76500,500
23 ene 202474.8975.2674.1074.7173.99546,500
22 ene 202473.3774.1072.9174.0873.37477,900
19 ene 202472.4673.2371.8173.2072.50487,700
18 ene 202473.0573.0571.3172.4971.79554,300
17 ene 202472.1773.0772.1772.6471.94613,300
16 ene 202472.0272.9271.2572.7672.06935,700
12 ene 202473.2773.6871.9172.7372.03714,900
11 ene 202474.0474.3072.7073.1672.46437,200
10 ene 202474.8675.1173.8374.3573.63513,500
09 ene 202474.1975.3874.1375.1074.38411,500
08 ene 202474.7375.8874.5374.8074.08778,400
05 ene 202473.2374.4872.9374.4073.68827,100
04 ene 202471.9573.5271.5073.4472.73522,200
03 ene 202474.4574.6272.2172.4171.71645,000
02 ene 202474.4975.7274.1575.4174.68516,600
29 dic 202375.1975.7074.5974.8974.17568,300
28 dic 202374.9975.4774.8075.1974.47579,200
27 dic 202375.7476.0275.3475.4374.70463,300
26 dic 202374.7875.9174.4175.4674.73382,600
22 dic 202374.4875.1373.5874.4273.70454,800
21 dic 202375.8676.7074.8275.6774.94601,300
20 dic 202375.2776.3074.9575.2074.48409,900
19 dic 202374.7475.9474.6975.3274.59438,300
18 dic 202373.5574.8273.2674.4273.70520,500
15 dic 202374.3675.0173.5973.8473.131,198,600
14 dic 202375.0075.9074.0474.5273.801,165,500
13 dic 202371.9474.0271.7673.8173.10746,200
12 dic 202372.8772.8771.4471.9371.24588,900
11 dic 202372.6774.2372.5172.9872.28564,800
08 dic 202372.8273.3972.3372.6771.97454,200
07 dic 202371.4673.3371.2673.0272.32590,300
06 dic 202370.9972.0670.8271.3070.61488,100
05 dic 202370.9271.1870.2070.6169.93653,500
04 dic 202370.4072.4370.3271.1070.421,081,400
01 dic 202368.4170.3367.8570.3169.63682,100
30 nov 202367.7068.4766.4068.1967.53917,500
29 nov 202367.6768.4466.9167.5466.89600,600
28 nov 202366.8667.7866.3967.3166.66630,500
27 nov 202366.7767.3365.8067.0866.43763,500
27 nov 20230.75 Dividendo
24 nov 202368.1468.3967.5667.7066.31325,900
22 nov 202367.7968.5567.2768.1466.74722,600
21 nov 202368.8868.8866.8767.5566.16937,800
20 nov 202370.7970.9068.9669.3667.93718,900
17 nov 202370.4771.4969.8770.6169.16670,900
16 nov 202372.0272.2569.2369.5668.13653,900
15 nov 202372.3974.5572.3972.9271.42814,000
14 nov 202370.6573.4570.6571.9470.46597,800
13 nov 202368.1068.9267.5768.9167.49503,200
10 nov 202367.6468.7766.6768.5667.15472,000
09 nov 202369.2469.2466.9167.4166.02608,900
08 nov 202369.2869.6468.1768.8267.40583,200
07 nov 202367.9269.1767.6369.1367.71706,800
06 nov 202370.0970.0967.9968.2166.80633,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...