Carter's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	53.01	54.37	52.93	53.97	53.97	2.94%	1,704,431
Nov 21, 2024	51.26	52.50	50.75	52.43	52.43	2.86%	765,081
Nov 20, 2024	51.74	51.74	50.55	50.97	50.97	-1.98%	816,959
Nov 19, 2024	51.87	52.41	51.21	52.00	52.00	-0.63%	826,688
Nov 18, 2024	52.91	52.91	51.77	52.33	52.33	-0.97%	1,116,703
Nov 15, 2024	53.93	53.93	52.38	52.84	52.84	-0.84%	918,808
Nov 14, 2024	53.52	54.63	52.92	53.29	53.29	-0.78%	1,227,318
Nov 13, 2024	53.44	54.40	52.88	53.71	53.71	2.46%	1,270,211
Nov 12, 2024	54.13	54.64	52.09	52.42	52.42	-0.49%	1,650,321
Nov 11, 2024	50.61	52.91	50.61	52.68	52.68	4.67%	1,434,911
Nov 8, 2024	52.21	52.45	50.27	50.33	50.33	-3.71%	1,537,803
Nov 7, 2024	52.89	53.69	52.12	52.27	52.27	-0.65%	1,866,467
Nov 6, 2024	53.87	54.38	51.98	52.61	52.61	-2.57%	1,989,211
Nov 5, 2024	53.33	54.27	53.33	54.00	54.00	0.56%	1,088,638
Nov 4, 2024	54.00	55.12	53.44	53.70	53.70	-0.59%	1,010,659
Nov 1, 2024	54.76	55.03	53.40	54.02	54.02	-1.24%	1,323,615
Oct 31, 2024	55.53	55.53	53.53	54.70	54.70	-1.62%	1,744,581
Oct 30, 2024	55.77	56.83	55.30	55.60	55.60	-0.38%	1,024,857
Oct 29, 2024	56.39	57.51	55.43	55.81	55.81	-1.03%	2,077,885
Oct 28, 2024	57.25	58.11	56.27	56.39	56.39	-0.98%	2,167,518
Oct 25, 2024	64.00	64.12	56.87	56.95	56.95	-13.30%	4,843,069
Oct 24, 2024	65.86	66.65	65.56	65.69	65.69	0.21%	1,127,609
Oct 23, 2024	66.02	66.60	65.45	65.55	65.55	-1.21%	895,674
Oct 22, 2024	67.17	67.68	66.07	66.35	66.35	-1.38%	1,025,480
Oct 21, 2024	67.51	67.83	66.30	67.28	67.28	-0.30%	1,141,782
Oct 18, 2024	67.07	67.97	66.66	67.48	67.48	0.81%	874,050
Oct 17, 2024	66.92	67.20	66.16	66.94	66.94	-0.53%	954,013
Oct 16, 2024	66.56	68.69	66.44	67.30	67.30	1.85%	1,352,305
Oct 15, 2024	63.96	66.59	63.48	66.08	66.08	3.41%	1,102,996
Oct 14, 2024	61.55	64.42	61.44	63.90	63.90	3.35%	1,538,377
Oct 11, 2024	60.68	61.87	60.64	61.83	61.83	1.90%	796,989
Oct 10, 2024	60.25	60.85	60.18	60.68	60.68	-0.10%	654,032
Oct 9, 2024	61.07	61.88	60.62	60.74	60.74	-0.75%	1,069,093
Oct 8, 2024	60.93	61.49	60.35	61.20	61.20	0.53%	1,111,806
Oct 7, 2024	64.36	64.53	60.08	60.88	60.88	-6.01%	1,476,279
Oct 4, 2024	65.20	65.68	64.50	64.77	64.77	-0.43%	669,708
Oct 3, 2024	63.79	65.16	62.91	65.05	65.05	1.37%	909,464
Oct 2, 2024	65.09	65.68	64.15	64.17	64.17	-2.60%	1,084,888
Oct 1, 2024	64.67	66.00	63.83	65.88	65.88	1.39%	791,224
Sep 30, 2024	66.76	66.82	64.54	64.98	64.98	-2.52%	916,560
Sep 27, 2024	66.99	67.87	66.36	66.66	66.66	-0.04%	918,609
Sep 26, 2024	67.12	67.91	66.36	66.69	66.69	0.71%	776,642
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