Italia markets close in 6 hours 6 minutes

Carter's, Inc. (CRI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
71,56-1,08 (-1,49%)
Alla chiusura: 04:00PM EDT
71,55 -0,01 (-0,01%)
Dopo ore: 06:03PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202471,9472,3970,4871,5671,561.345.600
24 apr 202473,9073,9072,1372,6472,641.002.400
23 apr 202472,0374,4072,0373,8673,86782.400
22 apr 202472,0673,0871,8172,0172,01770.400
19 apr 202471,2972,3271,0571,7571,75611.900
18 apr 202471,1772,0170,9771,4171,41636.000
17 apr 202472,6072,8570,7371,3271,32698.900
16 apr 202471,7972,2271,2272,0072,00636.900
15 apr 202473,7574,2171,3571,7971,79886.300
12 apr 202473,9474,5872,7673,0973,09724.200
11 apr 202474,1275,1173,4374,5274,52740.500
10 apr 202474,4674,8873,4373,5873,58824.000
09 apr 202477,0077,3275,3775,3975,39639.600
08 apr 202476,4978,2376,4276,9676,961.149.600
05 apr 202477,1077,3475,6075,8275,82832.900
04 apr 202481,0081,0077,0477,0677,061.028.400
03 apr 202481,8582,6380,0580,1680,16912.600
02 apr 202484,0084,1681,7682,5782,57637.200
01 apr 202484,4986,2484,3985,6085,60659.300
28 mar 202483,5885,1583,5884,6884,68716.800
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 gen 202477,3177,9575,4175,6474,91433.200
30 gen 202476,5277,7076,3477,4676,71543.100
29 gen 202476,0977,2375,7277,2076,46853.600
26 gen 202475,4376,7175,3376,3175,58620.700
25 gen 202473,9474,8673,5574,8474,12518.500
24 gen 202475,4475,4473,4673,4772,76500.500
23 gen 202474,8975,2674,1074,7173,99546.500
22 gen 202473,3774,1072,9174,0873,37477.900
19 gen 202472,4673,2371,8173,2072,50487.700
18 gen 202473,0573,0571,3172,4971,79554.300
17 gen 202472,1773,0772,1772,6471,94613.300
16 gen 202472,0272,9271,2572,7672,06935.700
12 gen 202473,2773,6871,9172,7372,03714.900
11 gen 202474,0474,3072,7073,1672,46437.200
10 gen 202474,8675,1173,8374,3573,63513.500
09 gen 202474,1975,3874,1375,1074,38411.500
08 gen 202474,7375,8874,5374,8074,08778.400
05 gen 202473,2374,4872,9374,4073,68827.100
04 gen 202471,9573,5271,5073,4472,73522.200
03 gen 202474,4574,6272,2172,4171,71645.000
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...