Carter's, Inc. (CRI)
NYSE: CRI · Real-Time Price · USD
32.90
-0.97 (-2.86%)
At close: Apr 28, 2025, 4:00 PM
32.76
-0.14 (-0.43%)
After-hours: Apr 28, 2025, 4:26 PM EDT
Carter's Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 33.12 | 34.07 | 32.40 | 32.90 | 32.90 | -2.86% | 2,398,832 |
Apr 25, 2025 | 36.00 | 36.76 | 33.55 | 33.87 | 33.87 | -11.40% | 3,174,725 |
Apr 24, 2025 | 37.52 | 38.50 | 37.10 | 38.23 | 38.23 | 2.58% | 2,047,905 |
Apr 23, 2025 | 38.30 | 39.19 | 36.89 | 37.27 | 37.27 | 0.98% | 1,553,221 |
Apr 22, 2025 | 36.28 | 37.16 | 35.88 | 36.91 | 36.91 | 2.64% | 1,806,962 |
Apr 21, 2025 | 35.96 | 36.13 | 34.91 | 35.96 | 35.96 | -1.13% | 1,495,782 |
Apr 17, 2025 | 35.67 | 36.75 | 35.67 | 36.37 | 36.37 | 2.65% | 1,364,065 |
Apr 16, 2025 | 35.80 | 36.28 | 35.16 | 35.43 | 35.43 | -1.34% | 1,069,592 |
Apr 15, 2025 | 36.71 | 37.03 | 35.49 | 35.91 | 35.91 | -2.21% | 1,388,574 |
Apr 14, 2025 | 37.73 | 37.95 | 35.45 | 36.72 | 36.72 | -1.24% | 1,448,452 |
Apr 11, 2025 | 36.62 | 37.72 | 35.92 | 37.18 | 37.18 | 0.81% | 1,556,877 |
Apr 10, 2025 | 38.32 | 38.59 | 35.31 | 36.88 | 36.88 | -5.39% | 1,815,523 |
Apr 9, 2025 | 32.53 | 39.22 | 32.12 | 38.98 | 38.98 | 18.48% | 3,578,405 |
Apr 8, 2025 | 36.27 | 36.27 | 32.54 | 32.90 | 32.90 | -8.10% | 1,763,140 |
Apr 7, 2025 | 36.72 | 37.40 | 34.76 | 35.80 | 35.80 | -3.71% | 1,750,651 |
Apr 4, 2025 | 35.28 | 38.05 | 34.40 | 37.18 | 37.18 | 4.53% | 2,399,494 |
Apr 3, 2025 | 39.27 | 40.00 | 35.16 | 35.57 | 35.57 | -15.55% | 4,116,901 |
Apr 2, 2025 | 40.60 | 42.18 | 40.60 | 42.12 | 42.12 | 2.58% | 826,855 |
Apr 1, 2025 | 41.16 | 41.60 | 40.33 | 41.06 | 41.06 | 0.39% | 925,865 |
Mar 31, 2025 | 39.95 | 41.21 | 39.95 | 40.90 | 40.90 | 1.09% | 1,296,438 |
Mar 28, 2025 | 40.69 | 41.32 | 40.12 | 40.46 | 40.46 | -1.99% | 1,076,616 |
Mar 27, 2025 | 41.56 | 41.94 | 40.67 | 41.28 | 41.28 | -1.05% | 925,386 |
Mar 26, 2025 | 41.70 | 42.08 | 40.96 | 41.72 | 41.72 | 0.02% | 1,214,736 |
Mar 25, 2025 | 42.65 | 42.65 | 41.05 | 41.71 | 41.71 | -2.11% | 1,309,983 |
Mar 24, 2025 | 41.33 | 42.70 | 41.15 | 42.61 | 42.61 | 4.21% | 1,110,101 |
Mar 21, 2025 | 40.65 | 41.79 | 40.24 | 40.89 | 40.89 | 0.12% | 7,530,287 |
Mar 20, 2025 | 40.20 | 41.76 | 39.93 | 40.84 | 40.84 | 1.14% | 1,215,630 |
Mar 19, 2025 | 41.03 | 41.53 | 40.08 | 40.38 | 40.38 | -1.37% | 1,079,391 |
Mar 18, 2025 | 41.05 | 41.27 | 39.90 | 40.94 | 40.94 | -0.37% | 1,526,435 |
Mar 17, 2025 | 39.51 | 41.17 | 38.84 | 41.09 | 41.09 | 3.27% | 1,965,565 |
Mar 14, 2025 | 39.93 | 40.24 | 39.25 | 39.79 | 39.79 | -0.23% | 1,347,525 |
Mar 13, 2025 | 41.27 | 41.50 | 39.48 | 39.88 | 39.88 | -4.02% | 1,545,510 |
Mar 12, 2025 | 41.27 | 41.69 | 40.00 | 41.55 | 41.55 | 0.12% | 1,605,771 |
Mar 11, 2025 | 44.25 | 44.25 | 40.60 | 41.50 | 41.50 | -5.60% | 1,850,843 |
Mar 10, 2025 | 40.99 | 44.27 | 40.98 | 43.96 | 43.96 | 5.85% | 3,288,607 |
Mar 7, 2025 | 40.62 | 41.80 | 40.53 | 41.53 | 40.79 | 1.64% | 1,264,564 |
Mar 6, 2025 | 41.06 | 41.94 | 39.89 | 40.86 | 40.13 | -0.58% | 1,413,610 |
Mar 5, 2025 | 41.20 | 42.06 | 40.35 | 41.10 | 40.37 | 0.61% | 1,320,495 |
Mar 4, 2025 | 41.49 | 42.09 | 40.82 | 40.85 | 40.12 | -2.78% | 1,416,974 |
Mar 3, 2025 | 41.63 | 43.48 | 41.27 | 42.02 | 41.27 | 1.82% | 1,543,600 |
Feb 28, 2025 | 42.11 | 42.27 | 40.76 | 41.27 | 40.53 | -2.09% | 1,682,648 |
Feb 27, 2025 | 42.94 | 43.81 | 41.59 | 42.15 | 41.40 | -0.40% | 1,877,842 |
Feb 26, 2025 | 43.71 | 44.99 | 41.94 | 42.32 | 41.56 | -3.09% | 3,120,044 |
Feb 25, 2025 | 44.72 | 46.60 | 42.55 | 43.67 | 42.89 | -16.12% | 4,891,006 |
Feb 24, 2025 | 52.27 | 54.58 | 52.06 | 52.06 | 51.13 | 0.02% | 2,936,680 |
Feb 21, 2025 | 51.75 | 52.50 | 51.37 | 52.05 | 51.12 | 0.35% | 1,024,659 |
Feb 20, 2025 | 52.20 | 53.66 | 51.69 | 51.87 | 50.94 | -0.10% | 926,400 |
Feb 19, 2025 | 51.55 | 52.33 | 51.36 | 51.92 | 50.99 | 0.14% | 836,119 |
Feb 18, 2025 | 52.80 | 53.30 | 50.61 | 51.85 | 50.92 | -1.95% | 1,257,167 |
Feb 14, 2025 | 52.05 | 53.16 | 50.88 | 52.88 | 51.94 | 2.24% | 1,093,974 |