NYSE - Delayed Quote • USD
Carter's, Inc. (CRI)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 71.94 | 72.39 | 70.48 | 71.56 | 71.56 | 1,345,600 |
Apr 24, 2024 | 73.90 | 73.90 | 72.13 | 72.64 | 72.64 | 1,002,400 |
Apr 23, 2024 | 72.03 | 74.40 | 72.03 | 73.86 | 73.86 | 782,400 |
Apr 22, 2024 | 72.06 | 73.08 | 71.81 | 72.01 | 72.01 | 770,400 |
Apr 19, 2024 | 71.29 | 72.32 | 71.05 | 71.75 | 71.75 | 611,900 |
Apr 18, 2024 | 71.17 | 72.01 | 70.97 | 71.41 | 71.41 | 636,000 |
Apr 17, 2024 | 72.60 | 72.85 | 70.73 | 71.32 | 71.32 | 698,900 |
Apr 16, 2024 | 71.79 | 72.22 | 71.22 | 72.00 | 72.00 | 636,900 |
Apr 15, 2024 | 73.75 | 74.21 | 71.35 | 71.79 | 71.79 | 886,300 |
Apr 12, 2024 | 73.94 | 74.58 | 72.76 | 73.09 | 73.09 | 724,200 |
Apr 11, 2024 | 74.12 | 75.11 | 73.43 | 74.52 | 74.52 | 740,500 |
Apr 10, 2024 | 74.46 | 74.88 | 73.43 | 73.58 | 73.58 | 824,000 |
Apr 9, 2024 | 77.00 | 77.32 | 75.37 | 75.39 | 75.39 | 639,600 |
Apr 8, 2024 | 76.49 | 78.23 | 76.42 | 76.96 | 76.96 | 1,149,600 |
Apr 5, 2024 | 77.10 | 77.34 | 75.60 | 75.82 | 75.82 | 832,900 |
Apr 4, 2024 | 81.00 | 81.00 | 77.04 | 77.06 | 77.06 | 1,028,400 |
Apr 3, 2024 | 81.85 | 82.63 | 80.05 | 80.16 | 80.16 | 912,600 |
Apr 2, 2024 | 84.00 | 84.16 | 81.76 | 82.57 | 82.57 | 637,200 |
Apr 1, 2024 | 84.49 | 86.24 | 84.39 | 85.60 | 85.60 | 659,300 |
Mar 28, 2024 | 83.58 | 85.15 | 83.58 | 84.68 | 84.68 | 716,800 |
Mar 27, 2024 | 82.87 | 83.82 | 82.87 | 83.14 | 83.14 | 687,700 |
Mar 26, 2024 | 83.28 | 83.40 | 81.79 | 82.09 | 82.09 | 817,400 |
Mar 25, 2024 | 83.40 | 84.35 | 83.01 | 83.03 | 83.03 | 949,000 |
Mar 22, 2024 | 83.96 | 83.96 | 82.03 | 83.35 | 83.35 | 705,900 |
Mar 21, 2024 | 84.85 | 84.90 | 83.23 | 84.59 | 84.59 | 821,100 |
Mar 20, 2024 | 83.76 | 84.61 | 82.77 | 84.54 | 84.54 | 1,128,500 |
Mar 19, 2024 | 84.10 | 84.79 | 83.34 | 83.76 | 83.76 | 1,149,100 |
Mar 18, 2024 | 85.58 | 85.95 | 84.08 | 84.31 | 84.31 | 1,031,900 |
Mar 15, 2024 | 84.50 | 86.60 | 84.50 | 86.03 | 86.03 | 2,865,600 |
Mar 14, 2024 | 87.20 | 87.97 | 84.67 | 85.01 | 85.01 | 874,200 |
Mar 13, 2024 | 86.00 | 88.03 | 86.00 | 87.92 | 87.92 | 1,168,200 |
Mar 12, 2024 | 84.47 | 85.68 | 84.00 | 85.52 | 85.52 | 849,600 |
Mar 11, 2024 | 83.19 | 84.66 | 82.77 | 84.63 | 84.63 | 819,600 |
Mar 8, 2024 | 0.80 Dividend | |||||
Mar 8, 2024 | 82.95 | 84.08 | 82.49 | 83.25 | 83.25 | 655,700 |
Mar 7, 2024 | 82.95 | 83.98 | 82.66 | 83.08 | 82.28 | 706,800 |
Mar 6, 2024 | 81.60 | 83.58 | 81.43 | 82.85 | 82.05 | 918,700 |
Mar 5, 2024 | 80.43 | 82.33 | 80.21 | 81.53 | 80.74 | 766,800 |
Mar 4, 2024 | 80.61 | 81.62 | 80.36 | 80.60 | 79.82 | 968,700 |
Mar 1, 2024 | 81.00 | 81.13 | 79.37 | 80.40 | 79.63 | 804,300 |
Feb 29, 2024 | 82.32 | 82.40 | 80.62 | 80.95 | 80.17 | 881,000 |
Feb 28, 2024 | 80.52 | 82.46 | 80.44 | 81.95 | 81.16 | 1,040,100 |
Feb 27, 2024 | 85.50 | 87.95 | 78.00 | 80.55 | 79.77 | 1,824,400 |
Feb 26, 2024 | 80.84 | 82.35 | 80.57 | 81.47 | 80.69 | 896,900 |
Feb 23, 2024 | 82.70 | 82.87 | 81.27 | 81.57 | 80.78 | 665,000 |
Feb 22, 2024 | 82.55 | 83.24 | 81.83 | 82.74 | 81.94 | 555,200 |
Feb 21, 2024 | 81.89 | 82.24 | 81.03 | 81.85 | 81.06 | 655,400 |
Feb 20, 2024 | 81.24 | 82.13 | 80.56 | 81.65 | 80.86 | 647,400 |
Feb 16, 2024 | 80.78 | 82.18 | 80.56 | 81.40 | 80.62 | 422,100 |
Feb 15, 2024 | 81.96 | 82.11 | 81.08 | 81.47 | 80.69 | 555,600 |
Feb 14, 2024 | 81.29 | 81.62 | 79.84 | 81.47 | 80.69 | 438,100 |
Feb 13, 2024 | 79.75 | 81.07 | 78.96 | 80.40 | 79.63 | 661,300 |
Feb 12, 2024 | 81.27 | 82.50 | 81.27 | 81.81 | 81.02 | 865,600 |
Feb 9, 2024 | 80.00 | 81.84 | 80.00 | 81.21 | 80.43 | 1,092,800 |
Feb 8, 2024 | 79.45 | 81.92 | 79.33 | 80.86 | 80.08 | 1,066,700 |
Feb 7, 2024 | 76.54 | 78.86 | 76.26 | 78.70 | 77.94 | 817,700 |
Feb 6, 2024 | 75.94 | 76.86 | 75.94 | 76.83 | 76.09 | 460,400 |
Feb 5, 2024 | 75.70 | 76.35 | 74.99 | 76.07 | 75.34 | 502,800 |
Feb 2, 2024 | 76.03 | 77.24 | 75.46 | 76.42 | 75.68 | 463,400 |
Feb 1, 2024 | 76.03 | 77.07 | 75.02 | 77.07 | 76.33 | 433,900 |
Jan 31, 2024 | 77.31 | 77.95 | 75.41 | 75.64 | 74.91 | 433,200 |
Jan 30, 2024 | 76.52 | 77.70 | 76.34 | 77.46 | 76.71 | 543,100 |
Jan 29, 2024 | 76.09 | 77.23 | 75.72 | 77.20 | 76.46 | 853,600 |
Jan 26, 2024 | 75.43 | 76.71 | 75.33 | 76.31 | 75.58 | 620,700 |
Jan 25, 2024 | 73.94 | 74.86 | 73.55 | 74.84 | 74.12 | 518,500 |
Jan 24, 2024 | 75.44 | 75.44 | 73.46 | 73.47 | 72.76 | 500,500 |
Jan 23, 2024 | 74.89 | 75.26 | 74.10 | 74.71 | 73.99 | 546,500 |
Jan 22, 2024 | 73.37 | 74.10 | 72.91 | 74.08 | 73.37 | 477,900 |
Jan 19, 2024 | 72.46 | 73.23 | 71.81 | 73.20 | 72.50 | 487,700 |
Jan 18, 2024 | 73.05 | 73.05 | 71.31 | 72.49 | 71.79 | 554,300 |
Jan 17, 2024 | 72.17 | 73.07 | 72.17 | 72.64 | 71.94 | 613,300 |
Jan 16, 2024 | 72.02 | 72.92 | 71.25 | 72.76 | 72.06 | 935,700 |
Jan 12, 2024 | 73.27 | 73.68 | 71.91 | 72.73 | 72.03 | 714,900 |
Jan 11, 2024 | 74.04 | 74.30 | 72.70 | 73.16 | 72.46 | 437,200 |
Jan 10, 2024 | 74.86 | 75.11 | 73.83 | 74.35 | 73.63 | 513,500 |
Jan 9, 2024 | 74.19 | 75.38 | 74.13 | 75.10 | 74.38 | 411,500 |
Jan 8, 2024 | 74.73 | 75.88 | 74.53 | 74.80 | 74.08 | 778,400 |
Jan 5, 2024 | 73.23 | 74.48 | 72.93 | 74.40 | 73.68 | 827,100 |
Jan 4, 2024 | 71.95 | 73.52 | 71.50 | 73.44 | 72.73 | 522,200 |
Jan 3, 2024 | 74.45 | 74.62 | 72.21 | 72.41 | 71.71 | 645,000 |
Jan 2, 2024 | 74.49 | 75.72 | 74.15 | 75.41 | 74.68 | 516,600 |
Dec 29, 2023 | 75.19 | 75.70 | 74.59 | 74.89 | 74.17 | 568,300 |
Dec 28, 2023 | 74.99 | 75.47 | 74.80 | 75.19 | 74.47 | 579,200 |
Dec 27, 2023 | 75.74 | 76.02 | 75.34 | 75.43 | 74.70 | 463,300 |
Dec 26, 2023 | 74.78 | 75.91 | 74.41 | 75.46 | 74.73 | 382,600 |
Dec 22, 2023 | 74.48 | 75.13 | 73.58 | 74.42 | 73.70 | 454,800 |
Dec 21, 2023 | 75.86 | 76.70 | 74.82 | 75.67 | 74.94 | 601,300 |
Dec 20, 2023 | 75.27 | 76.30 | 74.95 | 75.20 | 74.48 | 409,900 |
Dec 19, 2023 | 74.74 | 75.94 | 74.69 | 75.32 | 74.59 | 438,300 |
Dec 18, 2023 | 73.55 | 74.82 | 73.26 | 74.42 | 73.70 | 520,500 |
Dec 15, 2023 | 74.36 | 75.01 | 73.59 | 73.84 | 73.13 | 1,198,600 |
Dec 14, 2023 | 75.00 | 75.90 | 74.04 | 74.52 | 73.80 | 1,165,500 |
Dec 13, 2023 | 71.94 | 74.02 | 71.76 | 73.81 | 73.10 | 746,200 |
Dec 12, 2023 | 72.87 | 72.87 | 71.44 | 71.93 | 71.24 | 588,900 |
Dec 11, 2023 | 72.67 | 74.23 | 72.51 | 72.98 | 72.28 | 564,800 |
Dec 8, 2023 | 72.82 | 73.39 | 72.33 | 72.67 | 71.97 | 454,200 |
Dec 7, 2023 | 71.46 | 73.33 | 71.26 | 73.02 | 72.32 | 590,300 |
Dec 6, 2023 | 70.99 | 72.06 | 70.82 | 71.30 | 70.61 | 488,100 |
Dec 5, 2023 | 70.92 | 71.18 | 70.20 | 70.61 | 69.93 | 653,500 |
Dec 4, 2023 | 70.40 | 72.43 | 70.32 | 71.10 | 70.42 | 1,081,400 |
Dec 1, 2023 | 68.41 | 70.33 | 67.85 | 70.31 | 69.63 | 682,100 |
Nov 30, 2023 | 67.70 | 68.47 | 66.40 | 68.19 | 67.53 | 917,500 |
Nov 29, 2023 | 67.67 | 68.44 | 66.91 | 67.54 | 66.89 | 600,600 |
Nov 28, 2023 | 66.86 | 67.78 | 66.39 | 67.31 | 66.66 | 630,500 |
Nov 27, 2023 | 0.75 Dividend | |||||
Nov 27, 2023 | 66.77 | 67.33 | 65.80 | 67.08 | 66.43 | 763,500 |
Nov 24, 2023 | 68.14 | 68.39 | 67.56 | 67.70 | 66.31 | 325,900 |
Nov 22, 2023 | 67.79 | 68.55 | 67.27 | 68.14 | 66.74 | 722,600 |
Nov 21, 2023 | 68.88 | 68.88 | 66.87 | 67.55 | 66.16 | 937,800 |
Nov 20, 2023 | 70.79 | 70.90 | 68.96 | 69.36 | 67.93 | 718,900 |
Nov 17, 2023 | 70.47 | 71.49 | 69.87 | 70.61 | 69.16 | 670,900 |
Nov 16, 2023 | 72.02 | 72.25 | 69.23 | 69.56 | 68.13 | 653,900 |
Nov 15, 2023 | 72.39 | 74.55 | 72.39 | 72.92 | 71.42 | 814,000 |
Nov 14, 2023 | 70.65 | 73.45 | 70.65 | 71.94 | 70.46 | 597,800 |
Nov 13, 2023 | 68.10 | 68.92 | 67.57 | 68.91 | 67.49 | 503,200 |
Nov 10, 2023 | 67.64 | 68.77 | 66.67 | 68.56 | 67.15 | 472,000 |
Nov 9, 2023 | 69.24 | 69.24 | 66.91 | 67.41 | 66.02 | 608,900 |
Nov 8, 2023 | 69.28 | 69.64 | 68.17 | 68.82 | 67.40 | 583,200 |
Nov 7, 2023 | 67.92 | 69.17 | 67.63 | 69.13 | 67.71 | 706,800 |
Nov 6, 2023 | 70.09 | 70.09 | 67.99 | 68.21 | 66.80 | 633,700 |
Nov 3, 2023 | 69.62 | 70.56 | 68.94 | 70.33 | 68.88 | 838,300 |
Nov 2, 2023 | 67.03 | 68.87 | 66.81 | 68.82 | 67.40 | 916,400 |
Nov 1, 2023 | 67.08 | 67.08 | 65.48 | 66.46 | 65.09 | 1,002,800 |
Oct 31, 2023 | 66.15 | 67.41 | 65.69 | 67.16 | 65.78 | 688,600 |
Oct 30, 2023 | 64.91 | 66.29 | 64.15 | 66.18 | 64.82 | 901,600 |
Oct 27, 2023 | 63.39 | 67.16 | 62.28 | 64.33 | 63.00 | 1,976,200 |
Oct 26, 2023 | 64.18 | 64.94 | 63.70 | 64.22 | 62.90 | 958,500 |
Oct 25, 2023 | 64.74 | 65.60 | 64.17 | 64.32 | 62.99 | 894,600 |
Oct 24, 2023 | 66.74 | 66.90 | 65.05 | 65.23 | 63.89 | 813,200 |
Oct 23, 2023 | 66.54 | 66.93 | 65.60 | 66.08 | 64.72 | 520,200 |
Oct 20, 2023 | 67.89 | 68.10 | 66.89 | 67.06 | 65.68 | 386,100 |
Oct 19, 2023 | 68.23 | 68.74 | 67.43 | 67.63 | 66.24 | 493,500 |
Oct 18, 2023 | 68.71 | 69.44 | 68.20 | 68.48 | 67.07 | 504,000 |
Oct 17, 2023 | 66.70 | 69.45 | 66.70 | 69.40 | 67.97 | 807,600 |
Oct 16, 2023 | 66.29 | 67.34 | 65.60 | 66.77 | 65.39 | 584,900 |
Oct 13, 2023 | 64.00 | 66.10 | 63.84 | 65.68 | 64.33 | 803,600 |
Oct 12, 2023 | 65.90 | 66.10 | 63.88 | 64.14 | 62.82 | 580,400 |
Oct 11, 2023 | 66.07 | 66.36 | 65.21 | 66.24 | 64.88 | 510,200 |
Oct 10, 2023 | 66.36 | 67.26 | 65.79 | 66.11 | 64.75 | 495,900 |
Oct 9, 2023 | 65.31 | 66.17 | 65.11 | 66.07 | 64.71 | 495,700 |
Oct 6, 2023 | 65.51 | 66.52 | 64.59 | 65.67 | 64.32 | 403,400 |
Oct 5, 2023 | 65.85 | 66.39 | 64.87 | 65.96 | 64.60 | 519,800 |
Oct 4, 2023 | 66.48 | 66.48 | 65.44 | 66.06 | 64.70 | 327,500 |
Oct 3, 2023 | 67.67 | 67.92 | 65.18 | 66.35 | 64.98 | 774,800 |
Oct 2, 2023 | 69.00 | 69.43 | 67.78 | 68.17 | 66.77 | 580,300 |
Sep 29, 2023 | 70.41 | 70.52 | 68.36 | 69.15 | 67.73 | 627,400 |
Sep 28, 2023 | 68.33 | 69.75 | 67.81 | 69.39 | 67.96 | 433,500 |
Sep 27, 2023 | 68.45 | 68.79 | 67.24 | 68.32 | 66.91 | 719,400 |
Sep 26, 2023 | 67.33 | 69.37 | 67.33 | 68.17 | 66.77 | 863,400 |
Sep 25, 2023 | 67.63 | 68.43 | 67.53 | 67.76 | 66.36 | 499,000 |
Sep 22, 2023 | 69.68 | 69.82 | 68.22 | 68.38 | 66.97 | 529,400 |
Sep 21, 2023 | 67.79 | 69.58 | 67.38 | 69.31 | 67.88 | 719,100 |
Sep 20, 2023 | 68.24 | 69.02 | 68.05 | 68.35 | 66.94 | 519,400 |
Sep 19, 2023 | 67.94 | 68.40 | 67.43 | 67.99 | 66.59 | 551,700 |
Sep 18, 2023 | 68.95 | 68.95 | 67.40 | 68.08 | 66.68 | 615,400 |
Sep 15, 2023 | 69.66 | 70.21 | 69.21 | 69.26 | 67.83 | 1,031,200 |
Sep 14, 2023 | 68.98 | 69.79 | 68.72 | 69.75 | 68.31 | 617,900 |
Sep 13, 2023 | 68.56 | 68.92 | 67.14 | 68.29 | 66.88 | 660,700 |
Sep 12, 2023 | 65.01 | 68.51 | 64.54 | 68.42 | 67.01 | 1,352,600 |
Sep 11, 2023 | 65.69 | 66.00 | 65.00 | 65.10 | 63.76 | 667,800 |
Sep 8, 2023 | 66.44 | 66.44 | 65.42 | 65.69 | 64.34 | 670,200 |
Sep 7, 2023 | 67.01 | 67.43 | 66.30 | 66.34 | 64.97 | 955,600 |
Sep 6, 2023 | 67.30 | 67.86 | 66.12 | 67.01 | 65.63 | 714,200 |
Sep 5, 2023 | 70.39 | 70.58 | 67.62 | 67.63 | 66.24 | 904,600 |
Sep 1, 2023 | 71.73 | 71.75 | 70.85 | 70.93 | 69.47 | 483,600 |
Aug 31, 2023 | 71.25 | 71.82 | 70.79 | 71.57 | 70.10 | 592,600 |
Aug 30, 2023 | 70.18 | 71.39 | 69.80 | 71.07 | 69.61 | 515,600 |
Aug 29, 2023 | 0.75 Dividend | |||||
Aug 29, 2023 | 69.30 | 70.17 | 68.84 | 70.16 | 68.71 | 516,900 |
Aug 28, 2023 | 68.71 | 70.09 | 68.71 | 70.08 | 67.90 | 721,900 |
Aug 25, 2023 | 69.60 | 70.18 | 68.48 | 68.69 | 66.55 | 632,400 |
Aug 24, 2023 | 69.92 | 70.46 | 69.00 | 69.08 | 66.93 | 545,100 |
Aug 23, 2023 | 69.17 | 70.49 | 68.50 | 70.18 | 68.00 | 498,100 |
Aug 22, 2023 | 69.56 | 70.13 | 68.66 | 69.47 | 67.31 | 538,400 |
Aug 21, 2023 | 71.71 | 72.08 | 70.13 | 70.20 | 68.02 | 712,000 |
Aug 18, 2023 | 71.08 | 71.77 | 70.84 | 71.52 | 69.30 | 579,500 |
Aug 17, 2023 | 72.57 | 72.96 | 70.96 | 71.44 | 69.22 | 404,000 |
Aug 16, 2023 | 71.64 | 73.15 | 71.57 | 71.79 | 69.56 | 527,500 |
Aug 15, 2023 | 72.54 | 73.62 | 71.32 | 71.41 | 69.19 | 568,100 |
Aug 14, 2023 | 72.85 | 73.58 | 72.39 | 73.37 | 71.09 | 523,300 |
Aug 11, 2023 | 72.13 | 73.50 | 72.13 | 73.37 | 71.09 | 627,200 |
Aug 10, 2023 | 73.74 | 74.51 | 72.28 | 72.51 | 70.26 | 707,300 |
Aug 9, 2023 | 74.14 | 74.69 | 73.43 | 73.48 | 71.20 | 536,200 |
Aug 8, 2023 | 73.04 | 74.51 | 72.24 | 74.45 | 72.14 | 519,000 |
Aug 7, 2023 | 75.63 | 75.84 | 73.51 | 73.89 | 71.59 | 667,000 |
Aug 4, 2023 | 77.00 | 77.00 | 74.62 | 75.39 | 73.05 | 815,900 |
Aug 3, 2023 | 74.25 | 76.79 | 73.32 | 76.56 | 74.18 | 1,073,100 |
Aug 2, 2023 | 73.81 | 74.78 | 73.09 | 74.05 | 71.75 | 837,400 |
Aug 1, 2023 | 74.85 | 75.53 | 74.48 | 74.65 | 72.33 | 711,600 |
Jul 31, 2023 | 75.54 | 76.36 | 74.53 | 75.01 | 72.68 | 851,500 |
Jul 28, 2023 | 74.49 | 75.85 | 72.74 | 75.52 | 73.17 | 1,523,900 |
Jul 27, 2023 | 75.57 | 76.40 | 74.60 | 74.73 | 72.41 | 1,032,700 |
Jul 26, 2023 | 75.14 | 76.48 | 74.66 | 75.38 | 73.04 | 894,300 |
Jul 25, 2023 | 75.26 | 75.54 | 74.21 | 75.11 | 72.78 | 499,200 |
Jul 24, 2023 | 74.75 | 75.41 | 74.47 | 75.07 | 72.74 | 717,100 |
Jul 21, 2023 | 75.49 | 75.76 | 74.12 | 75.03 | 72.70 | 581,600 |
Jul 20, 2023 | 75.09 | 75.35 | 73.97 | 75.21 | 72.87 | 1,013,900 |
Jul 19, 2023 | 73.64 | 74.82 | 73.21 | 74.58 | 72.26 | 817,700 |
Jul 18, 2023 | 72.92 | 74.26 | 72.33 | 73.47 | 71.19 | 617,100 |
Jul 17, 2023 | 73.22 | 73.52 | 72.15 | 72.85 | 70.59 | 481,200 |
Jul 14, 2023 | 74.11 | 74.11 | 72.20 | 73.52 | 71.23 | 538,000 |
Jul 13, 2023 | 74.62 | 75.56 | 73.92 | 74.21 | 71.90 | 454,200 |
Jul 12, 2023 | 74.15 | 75.36 | 73.32 | 74.66 | 72.34 | 646,000 |
Jul 11, 2023 | 71.15 | 73.51 | 70.67 | 73.23 | 70.95 | 759,500 |
Jul 10, 2023 | 71.45 | 73.06 | 70.51 | 70.71 | 68.51 | 1,005,900 |
Jul 7, 2023 | 72.47 | 73.20 | 70.90 | 71.34 | 69.12 | 1,232,100 |
Jul 6, 2023 | 72.34 | 72.93 | 71.37 | 72.69 | 70.43 | 665,200 |
Jul 5, 2023 | 74.19 | 74.69 | 72.13 | 72.84 | 70.58 | 976,500 |
Jul 3, 2023 | 72.68 | 75.08 | 72.62 | 74.81 | 72.48 | 691,100 |
Jun 30, 2023 | 70.79 | 73.14 | 70.15 | 72.60 | 70.34 | 1,515,200 |
Jun 29, 2023 | 69.36 | 70.57 | 68.84 | 70.44 | 68.25 | 843,000 |
Jun 28, 2023 | 68.98 | 69.39 | 68.26 | 69.12 | 66.97 | 793,100 |
Jun 27, 2023 | 66.87 | 70.58 | 66.70 | 69.37 | 67.21 | 952,700 |
Jun 26, 2023 | 65.59 | 68.18 | 65.51 | 66.76 | 64.68 | 852,100 |
Jun 23, 2023 | 66.04 | 66.59 | 65.08 | 65.15 | 63.12 | 918,000 |
Jun 22, 2023 | 68.36 | 68.73 | 66.62 | 66.92 | 64.84 | 590,700 |
Jun 21, 2023 | 69.63 | 70.04 | 68.08 | 68.19 | 66.07 | 611,200 |
Jun 20, 2023 | 69.55 | 71.19 | 69.18 | 70.20 | 68.02 | 985,200 |
Jun 16, 2023 | 71.10 | 71.24 | 68.99 | 69.77 | 67.60 | 1,222,800 |
Jun 15, 2023 | 68.83 | 70.81 | 68.64 | 70.71 | 68.51 | 998,500 |
Jun 14, 2023 | 68.04 | 69.13 | 67.98 | 69.08 | 66.93 | 939,900 |
Jun 13, 2023 | 67.24 | 68.05 | 66.90 | 67.86 | 65.75 | 851,800 |
Jun 12, 2023 | 67.00 | 67.69 | 66.42 | 67.10 | 65.01 | 1,130,500 |
Jun 9, 2023 | 66.12 | 67.11 | 66.02 | 67.10 | 65.01 | 934,300 |
Jun 8, 2023 | 66.90 | 66.90 | 65.67 | 65.91 | 63.86 | 658,400 |
Jun 7, 2023 | 66.02 | 67.63 | 65.92 | 67.42 | 65.32 | 708,100 |
Jun 6, 2023 | 62.84 | 66.10 | 62.60 | 65.55 | 63.51 | 1,376,100 |
Jun 5, 2023 | 63.05 | 63.99 | 62.08 | 62.67 | 60.72 | 875,800 |
Jun 2, 2023 | 62.60 | 63.65 | 62.31 | 63.27 | 61.30 | 689,800 |
Jun 1, 2023 | 61.97 | 62.28 | 60.66 | 61.48 | 59.57 | 757,300 |
May 31, 2023 | 62.72 | 62.97 | 60.68 | 62.17 | 60.24 | 884,600 |
May 30, 2023 | 62.70 | 63.13 | 61.65 | 63.07 | 61.11 | 1,100,000 |
May 26, 2023 | 0.75 Dividend | |||||
May 26, 2023 | 62.13 | 62.99 | 61.77 | 62.60 | 60.65 | 773,500 |
May 25, 2023 | 64.85 | 65.68 | 62.70 | 62.98 | 60.30 | 681,200 |
May 24, 2023 | 64.98 | 65.12 | 63.05 | 64.69 | 61.93 | 882,700 |
May 23, 2023 | 64.04 | 65.33 | 63.95 | 64.53 | 61.78 | 635,500 |
May 22, 2023 | 63.01 | 64.42 | 62.81 | 64.21 | 61.47 | 697,600 |
May 19, 2023 | 64.67 | 64.79 | 62.96 | 63.03 | 60.34 | 561,100 |
May 18, 2023 | 64.11 | 65.14 | 63.83 | 65.01 | 62.24 | 637,800 |
May 17, 2023 | 62.94 | 64.61 | 62.82 | 64.10 | 61.37 | 761,600 |
May 16, 2023 | 63.15 | 64.22 | 62.65 | 62.88 | 60.20 | 976,100 |
May 15, 2023 | 65.10 | 65.15 | 63.68 | 63.81 | 61.09 | 881,700 |
May 12, 2023 | 66.33 | 66.63 | 64.47 | 64.83 | 62.07 | 771,000 |
May 11, 2023 | 66.22 | 67.73 | 66.20 | 66.34 | 63.51 | 558,600 |
May 10, 2023 | 68.31 | 68.31 | 65.57 | 66.21 | 63.39 | 535,200 |
May 9, 2023 | 67.25 | 67.78 | 66.77 | 67.39 | 64.52 | 503,300 |
May 8, 2023 | 68.96 | 69.41 | 67.27 | 67.91 | 65.02 | 553,900 |
May 5, 2023 | 67.82 | 69.01 | 67.65 | 68.85 | 65.92 | 473,600 |
May 4, 2023 | 67.07 | 67.56 | 66.37 | 66.77 | 63.92 | 695,600 |
May 3, 2023 | 67.15 | 68.85 | 67.13 | 67.48 | 64.60 | 773,800 |
May 2, 2023 | 67.09 | 67.71 | 66.01 | 67.46 | 64.58 | 749,700 |
May 1, 2023 | 68.80 | 69.94 | 67.29 | 67.87 | 64.98 | 1,075,300 |
Apr 28, 2023 | 71.40 | 72.65 | 69.41 | 69.77 | 66.80 | 2,376,100 |
Apr 27, 2023 | 67.71 | 69.25 | 66.90 | 68.92 | 65.98 | 964,000 |
Apr 26, 2023 | 68.00 | 68.60 | 67.31 | 67.51 | 64.63 | 1,005,700 |
Related Tickers
GCO Genesco Inc.
26.08
-1.77%
CATO The Cato Corporation
4.7700
-2.25%
JILL J.Jill, Inc.
25.37
-1.40%
TLYS Tilly's, Inc.
5.88
-0.51%
ZUMZ Zumiez Inc.
16.98
-1.28%
CTRN Citi Trends, Inc.
21.78
-1.27%
GES Guess?, Inc.
25.68
-1.00%
BURL Burlington Stores, Inc.
178.53
-0.12%
CAL Caleres, Inc.
36.39
-0.93%
IDEXY Industria de Diseño Textil, S.A.
24.09
-0.21%