CRI - Carter's, Inc.

NYSE - Nasdaq Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 202085,5486,6084,3285,4485,44140 199
28 mai 202089,9089,9085,7986,3286,32451 600
27 mai 202087,4689,1687,0188,8788,87449 000
26 mai 202084,6186,5384,4185,7285,72759 900
22 mai 202082,4483,3580,4881,5281,52402 900
21 mai 202079,9583,7079,9582,9982,99635 500
20 mai 202082,9883,6680,1580,2780,27564 800
19 mai 202082,3883,5681,0181,9281,92357 900
18 mai 202078,3984,2278,3982,3682,36749 600
15 mai 202073,7776,3773,0775,4075,40241 400
14 mai 202071,5474,9169,5474,6774,67486 600
13 mai 202075,0075,0070,4072,5672,56698 600
12 mai 202078,2980,0375,7575,8075,80557 200
11 mai 202078,4179,1376,9878,0078,00530 900
08 mai 202078,0480,1677,7879,2779,27485 800
07 mai 202076,7378,9475,9076,1876,18540 500
06 mai 202074,1276,5473,0776,0676,06756 500
05 mai 202071,9577,3771,9573,9673,96904 600
04 mai 202074,0475,8072,9375,5775,57639 100
01 mai 202076,5976,9774,4275,1075,10498 200
30 avr. 202081,7382,5378,1178,2078,20597 500
29 avr. 202082,4084,8282,0182,8382,83633 500
28 avr. 202080,9681,9979,0280,4280,42807 000
27 avr. 202072,6879,7372,6878,1378,13580 000
24 avr. 202072,7673,5671,3571,8771,87316 300
23 avr. 202072,1273,0971,3371,8971,89375 700
22 avr. 202073,9674,1771,7072,0272,02307 800
21 avr. 202072,5773,1371,4872,1272,12434 200
20 avr. 202073,9576,5972,6174,3574,35490 300
17 avr. 202075,1277,2574,4276,1376,13582 300
16 avr. 202069,3272,5267,8472,3972,39750 800
15 avr. 202072,5673,4468,3168,7768,77546 600
14 avr. 202074,4276,3074,0875,0775,07570 700
13 avr. 202077,4577,5571,4273,0573,05756 600
09 avr. 202080,7282,4876,5677,6177,61675 200
08 avr. 202074,0479,5273,2978,6478,64458 200
07 avr. 202075,0077,1771,7973,2173,211 066 000
06 avr. 202068,9972,3067,9471,0071,00686 800
03 avr. 202066,5167,7163,1865,5665,56486 700
02 avr. 202062,0767,9662,0767,3967,39644 400
01 avr. 202063,7864,2160,1762,8062,80792 600
31 mars 202066,2869,2165,0965,7365,73663 700
30 mars 202069,3969,3963,9066,0066,001 193 200
27 mars 202073,4273,6569,2969,6469,64557 300
26 mars 202072,5878,3971,4575,9475,94468 800
25 mars 202069,2475,2768,2872,3672,36695 200
24 mars 202067,6871,3766,8170,4870,48612 700
23 mars 202066,0869,3262,9165,2765,27744 300
20 mars 202072,7174,1565,7266,4966,49948 800
19 mars 202075,1679,0569,5072,3472,34972 200
18 mars 202069,7476,5768,6575,8975,891 147 000
17 mars 202065,4175,7963,5275,2675,26996 000
16 mars 202064,2069,8863,1764,1264,121 000 500
13 mars 202076,7577,0973,0475,5375,531 123 900
12 mars 202075,2377,1873,1073,5073,50948 300
11 mars 202080,4481,6578,1379,8679,86930 200
10 mars 202084,7685,3578,1382,4382,431 058 000
09 mars 202081,5283,0479,5081,4281,421 077 800
06 mars 202085,0287,4184,5386,8386,83993 100
05 mars 202089,5289,8885,6587,5087,50838 100
05 mars 20200.6 Dividende
04 mars 202093,0693,3290,8992,8492,24566 700
03 mars 202095,3397,1390,6791,3890,79761 500
02 mars 202091,6195,2889,8295,0194,40866 700
28 févr. 202088,4992,4488,4991,4790,881 053 200
27 févr. 202088,4793,3386,5391,7091,111 272 600
26 févr. 202092,9693,7690,4290,4789,89998 400
25 févr. 202096,9897,1490,8591,7291,131 177 100
24 févr. 202096,0098,1491,8996,6496,022 421 100
21 févr. 2020110,87111,84109,60110,73110,011 001 900
20 févr. 2020110,43112,33109,71111,35110,63561 300
19 févr. 2020110,60110,93110,05110,73110,01441 900
18 févr. 2020109,86110,90109,27110,25109,54418 200
14 févr. 2020109,88110,47109,57110,30109,59199 300
13 févr. 2020109,51110,50109,16109,77109,06266 600
12 févr. 2020107,81110,65107,61110,35109,64479 800
11 févr. 2020106,83107,52106,35106,87106,18295 100
10 févr. 2020106,07106,91105,94106,80106,11279 000
07 févr. 2020108,28108,87105,93106,53105,84383 900
06 févr. 2020110,16110,16108,54108,59107,89324 400
05 févr. 2020109,03109,95108,53109,56108,85255 500
04 févr. 2020109,01109,27107,74107,80107,10360 000
03 févr. 2020106,68108,68106,25106,86106,17388 200
31 janv. 2020110,74110,94105,96106,07105,38564 700
30 janv. 2020110,62111,71109,93110,75110,03256 200
29 janv. 2020111,85112,46111,26111,53110,81247 300
28 janv. 2020108,73111,82107,97111,51110,79423 300
27 janv. 2020106,89108,52106,83108,07107,37503 500
24 janv. 2020109,40110,42108,45109,42108,71487 200
23 janv. 2020109,46109,53107,94108,64107,94573 400
22 janv. 2020110,85111,07109,74110,51109,80403 400
21 janv. 2020110,41111,17110,11110,38109,67412 300
17 janv. 2020109,55110,86109,26110,81110,09391 500
16 janv. 2020108,70110,47108,70109,21108,50329 400
15 janv. 2020108,38108,87107,66108,05107,35295 600
14 janv. 2020108,88109,64108,15108,37107,67290 200
13 janv. 2020107,13108,93107,08108,90108,20426 600
10 janv. 2020107,62108,12106,50106,84106,15243 400
09 janv. 2020107,84109,08106,27107,43106,74349 700
08 janv. 2020108,01109,04107,35107,48106,79415 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages