Carter's, Inc. (CRI)
NYSE: CRI · Real-Time Price · USD
66.69
+0.47 (0.71%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 67.35 | 67.35 | 66.22 | 66.22 | 66.22 | -1.75% | 735,897 |
| Sep 24, 2024 | 66.88 | 67.78 | 66.56 | 67.40 | 67.40 | 1.63% | 801,704 |
| Sep 23, 2024 | 66.89 | 66.89 | 64.95 | 66.32 | 66.32 | -1.12% | 1,103,948 |
| Sep 20, 2024 | 68.16 | 68.16 | 66.66 | 67.07 | 67.07 | -1.37% | 2,094,232 |
| Sep 19, 2024 | 71.81 | 71.81 | 67.10 | 68.00 | 68.00 | -4.18% | 1,232,706 |
| Sep 18, 2024 | 70.42 | 71.99 | 70.38 | 70.97 | 70.97 | 1.21% | 728,585 |
| Sep 17, 2024 | 70.49 | 71.08 | 69.53 | 70.12 | 70.12 | 0.06% | 638,806 |
| Sep 16, 2024 | 71.21 | 71.69 | 70.03 | 70.08 | 70.08 | -1.35% | 708,977 |
| Sep 13, 2024 | 70.43 | 71.47 | 70.25 | 71.04 | 71.04 | 1.66% | 1,009,949 |
| Sep 12, 2024 | 68.74 | 69.93 | 68.27 | 69.88 | 69.88 | 1.45% | 508,681 |
| Sep 11, 2024 | 69.23 | 69.63 | 68.00 | 68.88 | 68.88 | -1.13% | 1,069,949 |
| Sep 10, 2024 | 69.33 | 70.38 | 68.75 | 69.67 | 69.67 | 0.40% | 1,125,564 |
| Sep 9, 2024 | 69.10 | 71.25 | 67.67 | 69.39 | 69.39 | 2.33% | 1,984,837 |
| Sep 6, 2024 | 67.04 | 68.39 | 66.82 | 67.81 | 67.81 | 0.77% | 763,253 |
| Sep 5, 2024 | 67.32 | 67.80 | 66.35 | 67.29 | 67.29 | 0.33% | 1,020,677 |
| Sep 4, 2024 | 66.29 | 67.19 | 65.76 | 67.07 | 67.07 | 0.69% | 935,302 |
| Sep 3, 2024 | 65.72 | 67.57 | 65.72 | 66.61 | 66.61 | 1.08% | 1,650,140 |
| Aug 30, 2024 | 66.36 | 66.36 | 65.10 | 65.90 | 65.90 | -0.14% | 1,472,774 |
| Aug 29, 2024 | 67.02 | 67.25 | 65.98 | 65.99 | 65.99 | -0.96% | 1,467,547 |
| Aug 28, 2024 | 68.68 | 69.25 | 66.52 | 66.63 | 66.63 | -3.62% | 1,290,178 |
| Aug 27, 2024 | 67.08 | 69.71 | 67.00 | 69.13 | 69.13 | 1.35% | 1,496,937 |
| Aug 26, 2024 | 66.55 | 69.01 | 66.51 | 68.21 | 67.43 | 2.93% | 1,256,037 |
| Aug 23, 2024 | 65.31 | 66.56 | 65.31 | 66.27 | 65.51 | 1.83% | 793,268 |
| Aug 22, 2024 | 65.76 | 65.78 | 64.77 | 65.08 | 64.34 | -0.99% | 523,343 |
| Aug 21, 2024 | 65.69 | 66.02 | 64.75 | 65.73 | 64.98 | 1.15% | 1,063,061 |
| Aug 20, 2024 | 64.17 | 65.04 | 64.03 | 64.98 | 64.24 | 1.18% | 864,887 |
| Aug 19, 2024 | 64.00 | 64.95 | 64.00 | 64.22 | 63.49 | 0.66% | 705,585 |
| Aug 16, 2024 | 63.75 | 64.08 | 62.93 | 63.80 | 63.07 | 0.17% | 948,000 |
| Aug 15, 2024 | 64.19 | 65.83 | 63.34 | 63.69 | 62.96 | 0.95% | 1,161,400 |
| Aug 14, 2024 | 62.83 | 63.19 | 62.40 | 63.09 | 62.37 | 0.53% | 732,627 |
| Aug 13, 2024 | 62.13 | 63.33 | 61.83 | 62.76 | 62.04 | 1.08% | 1,155,849 |
| Aug 12, 2024 | 62.74 | 62.91 | 61.58 | 62.09 | 61.38 | -0.86% | 1,098,969 |
| Aug 9, 2024 | 62.28 | 62.73 | 61.46 | 62.63 | 61.91 | 0.51% | 737,050 |
| Aug 8, 2024 | 61.74 | 63.04 | 61.67 | 62.31 | 61.60 | 2.01% | 1,235,896 |
| Aug 7, 2024 | 61.96 | 62.97 | 60.94 | 61.08 | 60.38 | -0.54% | 1,368,688 |
| Aug 6, 2024 | 59.68 | 62.58 | 59.63 | 61.41 | 60.71 | 3.51% | 1,870,620 |
| Aug 5, 2024 | 56.56 | 59.96 | 56.56 | 59.33 | 58.65 | 1.61% | 1,612,311 |
| Aug 2, 2024 | 57.64 | 58.45 | 56.65 | 58.39 | 57.72 | -0.05% | 1,171,598 |
| Aug 1, 2024 | 60.51 | 60.69 | 58.14 | 58.42 | 57.75 | -3.52% | 1,081,391 |
| Jul 31, 2024 | 60.97 | 61.86 | 60.50 | 60.55 | 59.86 | -0.96% | 1,146,204 |
| Jul 30, 2024 | 60.44 | 62.51 | 60.08 | 61.14 | 60.44 | 0.86% | 1,881,395 |
| Jul 29, 2024 | 58.02 | 60.68 | 57.26 | 60.62 | 59.93 | 5.87% | 2,605,376 |
| Jul 26, 2024 | 57.00 | 60.40 | 54.74 | 57.26 | 56.61 | -4.26% | 4,768,258 |
| Jul 25, 2024 | 59.59 | 60.81 | 59.52 | 59.81 | 59.13 | 0.88% | 1,696,494 |
| Jul 24, 2024 | 60.28 | 60.87 | 59.06 | 59.29 | 58.61 | -1.87% | 1,214,535 |
| Jul 23, 2024 | 61.59 | 62.46 | 60.13 | 60.42 | 59.73 | -2.15% | 1,241,325 |
| Jul 22, 2024 | 63.02 | 63.20 | 60.84 | 61.75 | 61.04 | -1.69% | 786,803 |
| Jul 19, 2024 | 61.68 | 63.28 | 61.68 | 62.81 | 62.09 | 0.69% | 931,751 |
| Jul 18, 2024 | 62.62 | 64.42 | 62.18 | 62.38 | 61.67 | -1.02% | 779,980 |
| Jul 17, 2024 | 62.28 | 63.85 | 62.28 | 63.02 | 62.30 | 0.54% | 740,530 |
| Jul 16, 2024 | 61.29 | 62.74 | 60.99 | 62.68 | 61.96 | 2.54% | 663,983 |
| Jul 15, 2024 | 61.62 | 61.76 | 60.65 | 61.13 | 60.43 | -1.08% | 973,005 |
| Jul 12, 2024 | 62.88 | 62.91 | 61.66 | 61.80 | 61.09 | -0.66% | 872,016 |
| Jul 11, 2024 | 61.43 | 62.49 | 61.09 | 62.21 | 61.50 | 2.79% | 1,258,642 |
| Jul 10, 2024 | 61.43 | 61.45 | 59.94 | 60.52 | 59.83 | -1.40% | 913,257 |
| Jul 9, 2024 | 62.42 | 62.44 | 61.35 | 61.38 | 60.68 | -2.09% | 885,047 |
| Jul 8, 2024 | 61.93 | 62.71 | 61.54 | 62.69 | 61.97 | 1.79% | 1,048,021 |
| Jul 5, 2024 | 61.22 | 61.65 | 60.62 | 61.59 | 60.89 | -0.24% | 914,865 |
| Jul 3, 2024 | 61.55 | 62.22 | 61.29 | 61.74 | 61.03 | 0.49% | 547,955 |
| Jul 2, 2024 | 61.73 | 62.23 | 61.28 | 61.44 | 60.74 | 0.54% | 806,224 |
| Jul 1, 2024 | 62.40 | 62.40 | 60.57 | 61.11 | 60.41 | -1.39% | 919,466 |
| Jun 28, 2024 | 61.94 | 62.52 | 61.23 | 61.97 | 61.26 | -0.13% | 1,191,273 |
| Jun 27, 2024 | 62.81 | 63.33 | 61.57 | 62.05 | 61.34 | -2.30% | 892,351 |
| Jun 26, 2024 | 63.51 | 64.46 | 63.15 | 63.51 | 62.78 | -0.50% | 579,482 |
| Jun 25, 2024 | 65.49 | 65.74 | 63.58 | 63.83 | 63.10 | -2.62% | 921,620 |
| Jun 24, 2024 | 64.95 | 65.80 | 64.36 | 65.55 | 64.80 | 0.58% | 1,064,302 |
| Jun 21, 2024 | 64.88 | 65.38 | 64.24 | 65.17 | 64.42 | 0.76% | 1,729,388 |
| Jun 20, 2024 | 63.41 | 65.12 | 63.41 | 64.68 | 63.94 | 2.05% | 630,691 |
| Jun 18, 2024 | 64.03 | 64.42 | 63.30 | 63.38 | 62.66 | -1.23% | 882,783 |
| Jun 17, 2024 | 63.96 | 64.52 | 63.29 | 64.17 | 63.44 | 0.19% | 853,633 |
| Jun 14, 2024 | 64.87 | 65.54 | 63.95 | 64.05 | 63.32 | -2.00% | 916,092 |
| Jun 13, 2024 | 64.78 | 65.40 | 64.59 | 65.36 | 64.61 | 0.62% | 1,111,848 |
| Jun 12, 2024 | 67.19 | 68.04 | 64.68 | 64.96 | 64.22 | -1.59% | 1,009,218 |
| Jun 11, 2024 | 65.99 | 66.90 | 65.61 | 66.01 | 65.26 | -0.60% | 726,870 |
| Jun 10, 2024 | 66.58 | 66.77 | 65.21 | 66.41 | 65.65 | -0.88% | 867,761 |
| Jun 7, 2024 | 66.99 | 67.66 | 66.34 | 67.00 | 66.23 | -1.14% | 483,438 |
| Jun 6, 2024 | 67.75 | 68.87 | 67.55 | 67.77 | 67.00 | 0.06% | 465,875 |
| Jun 5, 2024 | 67.63 | 68.04 | 67.15 | 67.73 | 66.96 | 0.30% | 434,467 |
| Jun 4, 2024 | 68.73 | 69.12 | 67.10 | 67.53 | 66.76 | -2.68% | 620,928 |
| Jun 3, 2024 | 68.54 | 69.73 | 68.22 | 69.39 | 68.60 | 1.45% | 1,114,653 |
| May 31, 2024 | 65.54 | 68.48 | 65.47 | 68.40 | 67.62 | 4.92% | 1,097,159 |
| May 30, 2024 | 65.14 | 65.46 | 64.60 | 65.19 | 64.44 | 0.59% | 633,638 |
| May 29, 2024 | 65.30 | 65.69 | 64.32 | 64.81 | 64.07 | -1.70% | 661,738 |
| May 28, 2024 | 66.06 | 66.55 | 65.54 | 65.93 | 65.18 | 0.03% | 738,618 |
| May 24, 2024 | 65.88 | 66.20 | 65.37 | 65.91 | 65.16 | -0.45% | 498,110 |
| May 23, 2024 | 66.78 | 66.78 | 65.80 | 66.21 | 64.67 | -0.87% | 641,590 |
| May 22, 2024 | 67.40 | 67.57 | 66.55 | 66.79 | 65.23 | -1.33% | 645,486 |
| May 21, 2024 | 67.64 | 68.10 | 67.42 | 67.69 | 66.11 | 0.10% | 528,565 |
| May 20, 2024 | 68.78 | 68.78 | 67.42 | 67.62 | 66.05 | -1.51% | 531,849 |
| May 17, 2024 | 69.77 | 69.86 | 68.32 | 68.66 | 67.06 | -1.61% | 764,312 |
| May 16, 2024 | 68.90 | 69.94 | 68.76 | 69.78 | 68.15 | 0.95% | 589,721 |
| May 15, 2024 | 70.75 | 71.02 | 68.91 | 69.12 | 67.51 | -1.54% | 808,996 |
| May 14, 2024 | 71.68 | 72.11 | 70.03 | 70.20 | 68.57 | -1.32% | 458,055 |
| May 13, 2024 | 69.66 | 71.63 | 69.52 | 71.14 | 69.48 | 3.03% | 675,473 |
| May 10, 2024 | 69.47 | 70.00 | 68.94 | 69.05 | 67.44 | -0.65% | 531,386 |
| May 9, 2024 | 69.44 | 70.21 | 69.12 | 69.50 | 67.88 | 0.16% | 508,779 |
| May 8, 2024 | 68.33 | 69.39 | 67.88 | 69.39 | 67.77 | 0.99% | 535,471 |
| May 7, 2024 | 70.95 | 71.23 | 68.58 | 68.71 | 67.11 | -2.65% | 904,717 |
| May 6, 2024 | 70.85 | 71.29 | 70.23 | 70.58 | 68.94 | 0.61% | 612,096 |
| May 3, 2024 | 70.26 | 71.17 | 69.82 | 70.15 | 68.52 | 0.95% | 868,002 |