Carter's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	54.05	54.24	53.04	53.56	53.56	-0.50%	1,081,630
Jan 16, 2025	53.63	54.02	52.94	53.83	53.83	0.07%	831,635
Jan 15, 2025	54.45	54.69	53.09	53.79	53.79	0.82%	927,428
Jan 14, 2025	53.31	54.14	52.73	53.35	53.35	0.58%	1,227,118
Jan 13, 2025	51.75	53.35	50.82	53.04	53.04	2.45%	1,212,885
Jan 10, 2025	50.74	52.03	50.32	51.77	51.77	1.43%	869,134
Jan 8, 2025	51.11	51.61	50.25	51.04	51.04	-1.33%	1,097,086
Jan 7, 2025	54.57	55.03	51.71	51.73	51.73	-6.10%	1,489,592
Jan 6, 2025	55.00	56.89	54.97	55.09	55.09	1.32%	843,659
Jan 3, 2025	53.91	54.57	53.26	54.37	54.37	1.04%	791,864
Jan 2, 2025	54.80	55.49	53.72	53.81	53.81	-0.70%	589,848
Dec 31, 2024	53.21	54.52	53.07	54.19	54.19	2.67%	889,416
Dec 30, 2024	53.99	54.05	52.78	52.78	52.78	-3.03%	996,586
Dec 27, 2024	55.36	55.86	54.36	54.43	54.43	-2.56%	719,675
Dec 26, 2024	55.27	56.26	55.27	55.86	55.86	0.63%	689,925
Dec 24, 2024	55.12	55.51	54.19	55.51	55.51	0.56%	334,110
Dec 23, 2024	53.93	55.53	53.65	55.20	55.20	-0.79%	1,106,621
Dec 20, 2024	54.47	55.98	54.19	55.64	55.64	1.87%	9,526,946
Dec 19, 2024	54.98	55.54	54.59	54.62	54.62	-0.71%	777,940
Dec 18, 2024	56.82	56.84	54.93	55.01	55.01	-3.22%	877,573
Dec 17, 2024	56.19	58.13	56.17	56.84	56.84	1.34%	966,254
Dec 16, 2024	55.34	57.59	55.29	56.09	56.09	0.72%	1,341,287
Dec 13, 2024	55.21	56.16	54.47	55.69	55.69	0.47%	1,026,875
Dec 12, 2024	54.64	55.53	53.99	55.43	55.43	1.61%	939,956
Dec 11, 2024	54.99	55.36	53.79	54.55	54.55	-0.67%	1,080,871
Dec 10, 2024	54.29	55.52	54.06	54.92	54.92	1.40%	964,302
Dec 9, 2024	55.40	55.60	53.16	54.16	54.16	-1.24%	1,567,972
Dec 6, 2024	56.36	56.37	54.45	54.84	54.84	-1.83%	874,248
Dec 5, 2024	57.11	57.33	55.30	55.86	55.86	-2.02%	980,453
Dec 4, 2024	56.04	57.17	55.97	57.01	57.01	1.23%	597,267
Dec 3, 2024	56.64	56.91	55.80	56.32	56.32	-0.93%	1,099,759
Dec 2, 2024	54.85	57.29	54.57	56.85	56.85	4.18%	1,045,233
Nov 29, 2024	54.96	55.10	54.33	54.57	54.57	-0.80%	484,978
Nov 27, 2024	54.93	55.81	54.86	55.01	55.01	0.46%	693,954
Nov 26, 2024	54.44	55.28	54.25	54.76	54.76	-0.94%	935,909
Nov 25, 2024	53.95	55.37	53.71	55.28	55.28	2.43%	1,767,667
Nov 22, 2024	53.01	54.37	52.93	53.97	53.20	2.94%	1,704,431
Nov 21, 2024	51.26	52.50	50.75	52.43	51.68	2.86%	765,081
Nov 20, 2024	51.74	51.74	50.55	50.97	50.24	-1.98%	816,959
Nov 19, 2024	51.87	52.41	51.21	52.00	51.26	-0.63%	826,688
Nov 18, 2024	52.91	52.91	51.77	52.33	51.58	-0.97%	1,116,703
Nov 15, 2024	53.93	53.93	52.38	52.84	52.09	-0.84%	918,808
Nov 14, 2024	53.52	54.63	52.92	53.29	52.53	-0.78%	1,227,318
Nov 13, 2024	53.44	54.40	52.88	53.71	52.94	2.46%	1,270,211
Nov 12, 2024	54.13	54.64	52.09	52.42	51.67	-0.49%	1,650,321
Nov 11, 2024	50.61	52.91	50.61	52.68	51.93	4.67%	1,434,911
Nov 8, 2024	52.21	52.45	50.27	50.33	49.61	-3.71%	1,537,803
Nov 7, 2024	52.89	53.69	52.12	52.27	51.52	-0.65%	1,866,467
Nov 6, 2024	53.87	54.38	51.98	52.61	51.86	-2.57%	1,989,211
Nov 5, 2024	53.33	54.27	53.33	54.00	53.23	0.56%	1,088,638
Nov 4, 2024	54.00	55.12	53.44	53.70	52.93	-0.59%	1,010,659
Nov 1, 2024	54.76	55.03	53.40	54.02	53.25	-1.24%	1,323,615
Oct 31, 2024	55.53	55.53	53.53	54.70	53.92	-1.62%	1,744,581
Oct 30, 2024	55.77	56.83	55.30	55.60	54.81	-0.38%	1,024,857
Oct 29, 2024	56.39	57.51	55.43	55.81	55.01	-1.03%	2,077,885
Oct 28, 2024	57.25	58.11	56.27	56.39	55.59	-0.98%	2,167,518
Oct 25, 2024	64.00	64.12	56.87	56.95	56.14	-13.30%	4,843,069
Oct 24, 2024	65.86	66.65	65.56	65.69	64.75	0.21%	1,127,609
Oct 23, 2024	66.02	66.60	65.45	65.55	64.62	-1.21%	895,674
Oct 22, 2024	67.17	67.68	66.07	66.35	65.40	-1.38%	1,025,480
Oct 21, 2024	67.51	67.83	66.30	67.28	66.32	-0.30%	1,141,782
Oct 18, 2024	67.07	67.97	66.66	67.48	66.52	0.81%	874,050
Oct 17, 2024	66.92	67.20	66.16	66.94	65.99	-0.53%	954,013
Oct 16, 2024	66.56	68.69	66.44	67.30	66.34	1.85%	1,352,305
Oct 15, 2024	63.96	66.59	63.48	66.08	65.14	3.41%	1,102,996
Oct 14, 2024	61.55	64.42	61.44	63.90	62.99	3.35%	1,538,377
Oct 11, 2024	60.68	61.87	60.64	61.83	60.95	1.90%	796,989
Oct 10, 2024	60.25	60.85	60.18	60.68	59.81	-0.10%	654,032
Oct 9, 2024	61.07	61.88	60.62	60.74	59.87	-0.75%	1,069,093
Oct 8, 2024	60.93	61.49	60.35	61.20	60.33	0.53%	1,111,806
Oct 7, 2024	64.36	64.53	60.08	60.88	60.01	-6.01%	1,476,279
Oct 4, 2024	65.20	65.68	64.50	64.77	63.85	-0.43%	669,708
Oct 3, 2024	63.79	65.16	62.91	65.05	64.12	1.37%	909,464
Oct 2, 2024	65.09	65.68	64.15	64.17	63.26	-2.60%	1,084,888
Oct 1, 2024	64.67	66.00	63.83	65.88	64.94	1.39%	791,224
Sep 30, 2024	66.76	66.82	64.54	64.98	64.05	-2.52%	916,560
Sep 27, 2024	66.99	67.87	66.36	66.66	65.71	-0.04%	918,609
Sep 26, 2024	67.12	67.91	66.36	66.69	65.74	0.71%	776,642
Sep 25, 2024	67.35	67.35	66.22	66.22	65.28	-1.75%	735,897
Sep 24, 2024	66.88	67.78	66.56	67.40	66.44	1.63%	801,704
Sep 23, 2024	66.89	66.89	64.95	66.32	65.37	-1.12%	1,103,948
Sep 20, 2024	68.16	68.16	66.66	67.07	66.11	-1.37%	2,094,232
Sep 19, 2024	71.81	71.81	67.10	68.00	67.03	-4.18%	1,232,706
Sep 18, 2024	70.42	71.99	70.38	70.97	69.96	1.21%	728,585
Sep 17, 2024	70.49	71.08	69.53	70.12	69.12	0.06%	638,806
Sep 16, 2024	71.21	71.69	70.03	70.08	69.08	-1.35%	708,977
Sep 13, 2024	70.43	71.47	70.25	71.04	70.03	1.66%	1,009,949
Sep 12, 2024	68.74	69.93	68.27	69.88	68.88	1.45%	508,681
Sep 11, 2024	69.23	69.63	68.00	68.88	67.90	-1.13%	1,069,949
Sep 10, 2024	69.33	70.38	68.75	69.67	68.68	0.40%	1,125,564
Sep 9, 2024	69.10	71.25	67.67	69.39	68.40	2.33%	1,984,837
Sep 6, 2024	67.04	68.39	66.82	67.81	66.84	0.77%	763,253
Sep 5, 2024	67.32	67.80	66.35	67.29	66.33	0.33%	1,020,677
Sep 4, 2024	66.29	67.19	65.76	67.07	66.11	0.69%	935,302
Sep 3, 2024	65.72	67.57	65.72	66.61	65.66	1.08%	1,650,140
Aug 30, 2024	66.36	66.36	65.10	65.90	64.96	-0.14%	1,472,774
Aug 29, 2024	67.02	67.25	65.98	65.99	65.05	-0.96%	1,467,547
Aug 28, 2024	68.68	69.25	66.52	66.63	65.68	-3.62%	1,290,178
Aug 27, 2024	67.08	69.71	67.00	69.13	68.14	1.35%	1,496,937
Aug 26, 2024	66.55	69.01	66.51	68.21	66.47	2.93%	1,256,037