Carter's Inc. Common Stockのデータ

Carter's Inc. Common Stockの基本情報

名前 Carter's Inc. Common Stock
ティッカー CRI
United States
上場年 2003.0
セクター Consumer Non-Durables

Carter's Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 96.91 92.79 96.05 94.58 463900.0 94.58
2021-02-12 97.28 95.75 96.32 96.36 367400.0 96.36
2021-02-11 99.37 95.45 98.42 96.97 373100.0 96.97
2021-02-10 98.21 95.41 97.43 98.05 495500.0 98.05
2021-02-09 97.18 95.64 96.05 96.73 388000.0 96.73
2021-02-08 96.97 95.27 95.92 96.03 320800.0 96.03
2021-02-05 96.38 94.8 95.87 95.37 343100.0 95.37
2021-02-04 95.1 93.49 93.63 94.79 346500.0 94.79
2021-02-03 93.27 89.88 90.25 92.96 454300.0 92.96
2021-02-02 91.74 89.7 90.7 90.82 481100.0 90.82
2021-02-01 90.61 86.53 88.12 90.47 661100.0 90.47
2021-01-29 90.04 86.6 89.33 88.04 831700.0 88.04
2021-01-28 95.01 88.75 94.49 88.97 841300.0 88.97
2021-01-27 93.76 90.95 92.27 93.66 982300.0 93.66
2021-01-26 95.79 90.96 95.79 93.83 634800.0 93.83
2021-01-25 98.45 93.26 96.2 94.79 688300.0 94.79
2021-01-22 99.68 96.95 98.93 97.0 390100.0 97.0
2021-01-21 101.5 100.16 100.47 100.16 222400.0 100.16
2021-01-20 101.31 99.37 100.02 100.15 368800.0 100.15
2021-01-19 101.1 97.82 99.4 99.21 615400.0 99.21
2021-01-15 99.69 96.72 98.3 98.34 583100.0 98.34
2021-01-14 101.07 98.79 101.02 99.02 562700.0 99.02
2021-01-13 103.91 97.21 102.32 99.93 867800.0 99.93
2021-01-12 105.41 102.28 102.5 104.99 341500.0 104.99
2021-01-11 104.05 101.24 101.31 102.97 379400.0 102.97
2021-01-08 102.57 100.03 100.63 102.13 484100.0 102.13
2021-01-07 102.07 99.59 101.0 100.21 553100.0 100.21
2021-01-06 101.0 93.55 93.55 100.55 682200.0 100.55
2021-01-05 94.28 91.31 91.79 92.84 387500.0 92.84
2021-01-04 94.98 90.61 93.67 92.2 728300.0 92.2
2020-12-31 95.83 94.01 94.69 94.07 259200.0 94.07
2020-12-30 96.86 94.45 94.75 95.27 357700.0 95.27
2020-12-29 96.98 94.01 96.83 94.37 430600.0 94.37
2020-12-28 96.96 94.97 95.5 96.25 365900.0 96.25
2020-12-24 96.21 93.65 96.12 95.01 136400.0 95.01
2020-12-23 95.77 92.01 92.11 95.2 347200.0 95.2
2020-12-22 93.55 91.63 93.47 91.85 221800.0 91.85
2020-12-21 93.35 90.17 90.39 93.07 371800.0 93.07
2020-12-18 93.47 91.21 92.7 92.11 941200.0 92.11
2020-12-17 93.33 91.05 91.95 91.51 498700.0 91.51
2020-12-16 92.99 90.69 92.17 91.62 445300.0 91.62
2020-12-15 91.37 87.08 88.1 91.3 506500.0 91.3
2020-12-14 90.82 87.09 90.57 87.34 531300.0 87.34
2020-12-11 91.82 89.22 91.02 90.37 405600.0 90.37
2020-12-10 94.24 91.05 93.7 91.64 385400.0 91.64
2020-12-09 95.72 93.42 93.97 94.24 513000.0 94.24
2020-12-08 94.07 91.96 91.96 93.22 422900.0 93.22
2020-12-07 94.22 91.7 93.22 93.3 362900.0 93.3
2020-12-04 94.75 91.24 91.72 94.36 334100.0 94.36
2020-12-03 91.94 89.16 90.12 91.37 459400.0 91.37
2020-12-02 90.03 87.84 88.58 89.85 295600.0 89.85
2020-12-01 90.78 87.89 89.82 88.99 420700.0 88.99
2020-11-30 93.59 88.84 93.59 88.99 666300.0 88.99
2020-11-27 96.35 93.2 95.69 94.18 342900.0 94.18
2020-11-25 95.24 92.53 93.98 95.2 466400.0 95.2
2020-11-24 95.7 92.04 92.71 94.84 579200.0 94.84
2020-11-23 91.72 87.12 88.27 91.13 692600.0 91.13
2020-11-20 89.57 87.24 88.16 87.33 691700.0 87.33
2020-11-19 88.37 86.19 87.32 88.12 420600.0 88.12
2020-11-18 89.14 86.95 86.95 87.66 476900.0 87.66
2020-11-17 87.36 83.66 85.35 86.93 524800.0 86.93
2020-11-16 86.87 84.18 86.32 85.36 857200.0 85.36
2020-11-13 85.15 80.9 80.9 84.42 492600.0 84.42
2020-11-12 83.09 79.96 83.09 80.25 524000.0 80.25
2020-11-11 85.68 82.98 84.96 83.72 670300.0 83.72
2020-11-10 86.39 83.06 83.48 84.77 631400.0 84.77
2020-11-09 88.1 82.95 84.87 83.09 670500.0 83.09
2020-11-06 82.46 79.17 81.72 80.0 324800.0 80.0
2020-11-05 82.21 79.8 80.62 81.72 471300.0 81.72
2020-11-04 81.7 79.15 80.73 79.95 447900.0 79.95
2020-11-03 82.67 80.53 81.45 81.62 534600.0 81.62
2020-11-02 83.58 79.89 82.18 80.23 725300.0 80.23
2020-10-30 84.15 80.55 83.4 81.45 624200.0 81.45
2020-10-29 84.37 81.61 82.59 83.66 504200.0 83.66
2020-10-28 85.57 82.64 84.32 82.69 531900.0 82.69
2020-10-27 88.04 85.7 88.04 86.15 603700.0 86.15
2020-10-26 87.97 85.32 86.54 87.5 782000.0 87.5
2020-10-23 88.7 83.91 87.0 86.95 874300.0 86.95
2020-10-22 88.25 83.17 84.92 86.81 1351700.0 86.81
2020-10-21 85.58 82.3 82.87 85.33 777800.0 85.33
2020-10-20 84.41 82.11 82.81 83.3 698500.0 83.3
2020-10-19 83.24 80.23 81.0 82.19 703600.0 82.19
2020-10-16 84.59 81.06 84.01 81.15 432000.0 81.15
2020-10-15 84.09 81.6 82.55 83.81 451700.0 83.81
2020-10-14 84.93 83.28 84.27 83.86 441500.0 83.86
2020-10-13 87.52 84.29 86.9 84.42 546200.0 84.42
2020-10-12 89.7 86.82 89.17 86.86 549600.0 86.86
2020-10-09 89.46 87.83 88.53 88.96 279300.0 88.96
2020-10-08 87.73 86.07 87.28 87.63 256600.0 87.63
2020-10-07 86.67 84.73 84.73 86.53 548200.0 86.53
2020-10-06 87.34 82.87 86.77 83.88 809000.0 83.88
2020-10-05 90.4 85.96 89.22 86.39 882900.0 86.39
2020-10-02 89.15 85.6 86.05 88.58 533400.0 88.58
2020-10-01 88.3 85.68 86.31 87.55 766000.0 87.55
2020-09-30 87.81 85.9 85.9 86.58 491900.0 86.58
2020-09-29 89.23 84.43 88.76 85.62 676200.0 85.62
2020-09-28 90.7 87.93 88.67 88.69 797900.0 88.69
2020-09-25 88.74 86.17 86.59 87.33 499600.0 87.33
2020-09-24 87.48 84.56 87.05 86.75 993600.0 86.75
2020-09-23 91.41 87.03 89.6 87.4 574900.0 87.4
2020-09-22 89.55 86.52 87.12 88.57 593000.0 88.57
2020-09-21 86.87 83.62 85.28 86.79 545800.0 86.79
2020-09-18 88.31 85.36 88.31 86.99 681500.0 86.99
2020-09-17 90.49 87.97 88.71 88.22 535300.0 88.22
2020-09-16 91.36 85.57 86.46 89.39 831700.0 89.39
2020-09-15 87.51 84.08 86.56 85.74 732000.0 85.74
2020-09-14 86.73 83.83 83.83 85.72 763500.0 85.72
2020-09-11 84.52 82.54 84.1 83.16 586000.0 83.16
2020-09-10 84.35 81.37 81.37 83.2 828800.0 83.2
2020-09-09 81.54 76.89 77.96 81.03 902400.0 81.03
2020-09-08 80.27 77.84 79.83 77.99 851700.0 77.99
2020-09-04 81.53 78.62 81.21 80.91 707400.0 80.91
2020-09-03 81.6 78.83 80.74 80.11 436000.0 80.11
2020-09-02 80.75 78.58 78.75 80.26 524100.0 80.26
2020-09-01 79.87 78.27 79.1 78.31 524200.0 78.31
2020-08-31 82.65 79.55 82.55 79.62 448900.0 79.62
2020-08-28 83.22 80.94 81.88 82.95 455900.0 82.95
2020-08-27 82.52 80.12 81.23 81.64 497600.0 81.64
2020-08-26 81.72 79.77 79.77 80.52 968300.0 80.52
2020-08-25 79.8 77.02 78.85 79.69 823600.0 79.69
2020-08-24 79.3 76.47 76.85 79.11 735700.0 79.11
2020-08-21 77.4 76.01 76.01 76.37 414900.0 76.37
2020-08-20 79.94 76.02 79.01 76.5 650500.0 76.5
2020-08-19 82.09 79.79 81.28 79.93 383000.0 79.93
2020-08-18 83.63 81.17 83.52 81.41 364300.0 81.41
2020-08-17 84.82 83.21 84.27 84.09 370900.0 84.09
2020-08-14 84.85 82.56 83.1 84.13 316900.0 84.13
2020-08-13 84.55 82.65 83.93 83.55 583500.0 83.55
2020-08-12 86.49 83.03 86.05 84.63 425300.0 84.63
2020-08-11 86.92 84.64 84.64 85.03 721400.0 85.03
2020-08-10 84.15 80.71 80.71 83.66 614400.0 83.66
2020-08-07 80.44 77.37 77.48 80.42 909300.0 80.42
2020-08-06 80.83 77.73 80.23 78.07 609200.0 78.07
2020-08-05 82.18 79.1 79.1 80.86 692600.0 80.86
2020-08-04 78.95 77.09 77.69 78.53 590000.0 78.53
2020-08-03 79.09 77.02 79.02 78.01 754000.0 78.01
2020-07-31 81.52 78.36 80.83 78.72 1059600.0 78.72
2020-07-30 83.8 80.32 82.6 80.85 1076300.0 80.85
2020-07-29 88.46 83.17 87.6 83.63 807100.0 83.63
2020-07-28 89.29 87.15 87.38 87.47 545300.0 87.47
2020-07-27 91.63 87.24 90.19 87.98 659700.0 87.98
2020-07-24 91.89 88.29 91.0 89.55 1123600.0 89.55
2020-07-23 88.1 85.03 87.31 85.46 693300.0 85.46
2020-07-22 87.86 86.09 86.16 86.95 464500.0 86.95
2020-07-21 87.63 86.15 86.15 86.52 509400.0 86.52
2020-07-20 87.62 85.33 86.63 85.58 327800.0 85.58
2020-07-17 89.3 86.45 88.99 86.52 322200.0 86.52
2020-07-16 89.1 86.79 86.95 88.42 294200.0 88.42
2020-07-15 89.49 86.18 87.05 87.32 460900.0 87.32
2020-07-14 85.38 81.5 82.58 85.35 495500.0 85.35
2020-07-13 84.44 81.71 83.41 82.54 597600.0 82.54
2020-07-10 82.52 79.72 79.82 82.5 494700.0 82.5
2020-07-09 80.98 78.55 80.81 79.78 493300.0 79.78
2020-07-08 81.6 79.89 80.76 81.07 586300.0 81.07
2020-07-07 81.99 80.36 81.32 80.55 361000.0 80.55
2020-07-06 82.95 80.45 82.92 81.73 434800.0 81.73
2020-07-02 83.68 80.08 83.51 80.87 406400.0 80.87
2020-07-01 82.57 80.57 80.85 81.54 839100.0 81.54
2020-06-30 81.61 79.15 79.15 80.7 742200.0 80.7
2020-06-29 80.0 76.85 77.6 79.33 835200.0 79.33
2020-06-26 80.24 76.33 78.85 76.64 1746900.0 76.64
2020-06-25 80.74 77.92 80.38 79.08 404900.0 79.08
2020-06-24 83.8 80.2 83.33 80.9 534300.0 80.9
2020-06-23 86.67 83.47 86.24 84.35 511200.0 84.35
2020-06-22 85.35 83.6 84.25 85.07 557300.0 85.07
2020-06-19 88.38 83.81 86.5 84.26 729900.0 84.26
2020-06-18 87.54 84.55 85.53 85.55 485800.0 85.55
2020-06-17 87.08 84.9 86.73 86.32 412400.0 86.32
2020-06-16 89.55 85.32 88.56 86.9 428200.0 86.9
2020-06-15 85.28 80.62 81.53 84.54 722400.0 84.54
2020-06-12 86.43 81.83 86.17 84.21 541000.0 84.21
2020-06-11 85.12 81.43 83.26 83.39 640900.0 83.39
2020-06-10 90.75 87.41 90.75 87.65 674400.0 87.65
2020-06-09 92.73 90.06 92.46 90.6 540200.0 90.6
2020-06-08 94.94 92.41 92.41 93.98 834500.0 93.98
2020-06-05 94.96 90.58 93.92 90.99 662600.0 90.99
2020-06-04 92.49 89.72 92.02 90.01 585200.0 90.01
2020-06-03 93.47 86.85 86.85 92.68 721300.0 92.68
2020-06-02 88.79 85.94 88.5 86.9 495000.0 86.9
2020-06-01 88.94 85.18 86.23 88.16 337400.0 88.16
2020-05-29 86.77 84.28 85.54 85.91 402700.0 85.91
2020-05-28 89.9 85.79 89.9 86.32 451600.0 86.32
2020-05-27 89.16 87.01 87.46 88.87 449000.0 88.87
2020-05-26 86.53 84.41 84.61 85.72 759900.0 85.72
2020-05-22 83.35 80.48 82.44 81.52 402900.0 81.52
2020-05-21 83.7 79.95 79.95 82.99 635500.0 82.99
2020-05-20 83.66 80.15 82.98 80.27 564800.0 80.27
2020-05-19 83.56 81.01 82.38 81.92 357900.0 81.92
2020-05-18 84.22 78.39 78.39 82.36 749600.0 82.36
2020-05-15 76.37 73.07 73.77 75.4 241400.0 75.4
2020-05-14 74.91 69.54 71.54 74.67 486600.0 74.67
2020-05-13 75.0 70.4 75.0 72.56 698600.0 72.56
2020-05-12 80.03 75.75 78.29 75.8 557200.0 75.8
2020-05-11 79.13 76.98 78.41 78.0 530900.0 78.0
2020-05-08 80.16 77.78 78.04 79.27 485800.0 79.27
2020-05-07 78.94 75.9 76.73 76.18 540500.0 76.18
2020-05-06 76.54 73.07 74.12 76.06 756500.0 76.06
2020-05-05 77.37 71.95 71.95 73.96 904600.0 73.96
2020-05-04 75.8 72.93 74.04 75.57 639100.0 75.57
2020-05-01 76.97 74.42 76.59 75.1 498200.0 75.1
2020-04-30 82.53 78.11 81.73 78.2 597500.0 78.2
2020-04-29 84.82 82.01 82.4 82.83 633500.0 82.83
2020-04-28 81.99 79.02 80.96 80.42 807000.0 80.42
2020-04-27 79.73 72.68 72.68 78.13 580000.0 78.13
2020-04-24 73.56 71.35 72.76 71.87 316300.0 71.87
2020-04-23 73.09 71.33 72.12 71.89 375700.0 71.89
2020-04-22 74.17 71.7 73.96 72.02 307800.0 72.02
2020-04-21 73.13 71.48 72.57 72.12 434200.0 72.12
2020-04-20 76.59 72.61 73.95 74.35 490300.0 74.35
2020-04-17 77.25 74.42 75.12 76.13 582300.0 76.13
2020-04-16 72.52 67.84 69.32 72.39 750800.0 72.39
2020-04-15 73.44 68.31 72.56 68.77 546600.0 68.77
2020-04-14 76.3 74.08 74.42 75.07 570700.0 75.07
2020-04-13 77.55 71.42 77.45 73.05 756600.0 73.05
2020-04-09 82.48 76.56 80.72 77.61 675200.0 77.61
2020-04-08 79.52 73.29 74.04 78.64 458200.0 78.64
2020-04-07 77.17 71.79 75.0 73.21 1066000.0 73.21
2020-04-06 72.3 67.94 68.99 71.0 686800.0 71.0
2020-04-03 67.71 63.18 66.51 65.56 486700.0 65.56
2020-04-02 67.96 62.07 62.07 67.39 644400.0 67.39
2020-04-01 64.21 60.17 63.78 62.8 792600.0 62.8
2020-03-31 69.21 65.09 66.28 65.73 663700.0 65.73
2020-03-30 69.39 63.9 69.39 66.0 1193200.0 66.0
2020-03-27 73.65 69.29 73.42 69.64 557300.0 69.64
2020-03-26 78.39 71.45 72.58 75.94 468800.0 75.94
2020-03-25 75.27 68.28 69.24 72.36 695200.0 72.36
2020-03-24 71.37 66.81 67.68 70.48 612700.0 70.48
2020-03-23 69.32 62.91 66.08 65.27 744300.0 65.27
2020-03-20 74.15 65.72 72.71 66.49 948800.0 66.49
2020-03-19 79.05 69.5 75.16 72.34 972200.0 72.34
2020-03-18 76.57 68.65 69.74 75.89 1147000.0 75.89
2020-03-17 75.79 63.52 65.41 75.26 996000.0 75.26
2020-03-16 69.88 63.17 64.2 64.12 1000500.0 64.12
2020-03-13 77.09 73.04 76.75 75.53 1123900.0 75.53
2020-03-12 77.18 73.1 75.23 73.5 948300.0 73.5
2020-03-11 81.65 78.13 80.44 79.86 930200.0 79.86
2020-03-10 85.35 78.13 84.76 82.43 1058000.0 82.43
2020-03-09 83.04 79.5 81.52 81.42 1077800.0 81.42
2020-03-06 87.41 84.53 85.02 86.83 993100.0 86.83
2020-03-05 89.88 85.65 89.52 87.5 838100.0 87.5
2020-03-04 93.32 90.89 93.06 92.84 566700.0 92.24
2020-03-03 97.13 90.67 95.33 91.38 761500.0 90.79
2020-03-02 95.28 89.82 91.61 95.01 866700.0 94.4
2020-02-28 92.44 88.49 88.49 91.47 1053200.0 90.88
2020-02-27 93.33 86.53 88.47 91.7 1272600.0 91.11
2020-02-26 93.76 90.42 92.96 90.47 998400.0 89.89
2020-02-25 97.14 90.85 96.98 91.72 1177100.0 91.13
2020-02-24 98.14 91.89 96.0 96.64 2421100.0 96.02
2020-02-21 111.84 109.6 110.87 110.73 1001900.0 110.01
2020-02-20 112.33 109.71 110.43 111.35 561300.0 110.63
2020-02-19 110.93 110.05 110.6 110.73 441900.0 110.01
2020-02-18 110.9 109.27 109.86 110.25 418200.0 109.54