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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202533.1234.0732.4032.9032.90-2.86%2,398,832
Apr 25, 202536.0036.7633.5533.8733.87-11.40%3,174,725
Apr 24, 202537.5238.5037.1038.2338.232.58%2,047,905
Apr 23, 202538.3039.1936.8937.2737.270.98%1,553,221
Apr 22, 202536.2837.1635.8836.9136.912.64%1,806,962
Apr 21, 202535.9636.1334.9135.9635.96-1.13%1,495,782
Apr 17, 202535.6736.7535.6736.3736.372.65%1,364,065
Apr 16, 202535.8036.2835.1635.4335.43-1.34%1,069,592
Apr 15, 202536.7137.0335.4935.9135.91-2.21%1,388,574
Apr 14, 202537.7337.9535.4536.7236.72-1.24%1,448,452
Apr 11, 202536.6237.7235.9237.1837.180.81%1,556,877
Apr 10, 202538.3238.5935.3136.8836.88-5.39%1,815,523
Apr 9, 202532.5339.2232.1238.9838.9818.48%3,578,405
Apr 8, 202536.2736.2732.5432.9032.90-8.10%1,763,140
Apr 7, 202536.7237.4034.7635.8035.80-3.71%1,750,651
Apr 4, 202535.2838.0534.4037.1837.184.53%2,399,494
Apr 3, 202539.2740.0035.1635.5735.57-15.55%4,116,901
Apr 2, 202540.6042.1840.6042.1242.122.58%826,855
Apr 1, 202541.1641.6040.3341.0641.060.39%925,865
Mar 31, 202539.9541.2139.9540.9040.901.09%1,296,438
Mar 28, 202540.6941.3240.1240.4640.46-1.99%1,076,616
Mar 27, 202541.5641.9440.6741.2841.28-1.05%925,386
Mar 26, 202541.7042.0840.9641.7241.720.02%1,214,736
Mar 25, 202542.6542.6541.0541.7141.71-2.11%1,309,983
Mar 24, 202541.3342.7041.1542.6142.614.21%1,110,101
Mar 21, 202540.6541.7940.2440.8940.890.12%7,530,287
Mar 20, 202540.2041.7639.9340.8440.841.14%1,215,630
Mar 19, 202541.0341.5340.0840.3840.38-1.37%1,079,391
Mar 18, 202541.0541.2739.9040.9440.94-0.37%1,526,435
Mar 17, 202539.5141.1738.8441.0941.093.27%1,965,565
Mar 14, 202539.9340.2439.2539.7939.79-0.23%1,347,525
Mar 13, 202541.2741.5039.4839.8839.88-4.02%1,545,510
Mar 12, 202541.2741.6940.0041.5541.550.12%1,605,771
Mar 11, 202544.2544.2540.6041.5041.50-5.60%1,850,843
Mar 10, 202540.9944.2740.9843.9643.965.85%3,288,607
Mar 7, 202540.6241.8040.5341.5340.791.64%1,264,564
Mar 6, 202541.0641.9439.8940.8640.13-0.58%1,413,610
Mar 5, 202541.2042.0640.3541.1040.370.61%1,320,495
Mar 4, 202541.4942.0940.8240.8540.12-2.78%1,416,974
Mar 3, 202541.6343.4841.2742.0241.271.82%1,543,600
Feb 28, 202542.1142.2740.7641.2740.53-2.09%1,682,648
Feb 27, 202542.9443.8141.5942.1541.40-0.40%1,877,842
Feb 26, 202543.7144.9941.9442.3241.56-3.09%3,120,044
Feb 25, 202544.7246.6042.5543.6742.89-16.12%4,891,006
Feb 24, 202552.2754.5852.0652.0651.130.02%2,936,680
Feb 21, 202551.7552.5051.3752.0551.120.35%1,024,659
Feb 20, 202552.2053.6651.6951.8750.94-0.10%926,400
Feb 19, 202551.5552.3351.3651.9250.990.14%836,119
Feb 18, 202552.8053.3050.6151.8550.92-1.95%1,257,167
Feb 14, 202552.0553.1650.8852.8851.942.24%1,093,974