Carter's Incorporated CRI
NYSE · United States · Retail Trade
$31.31+0.03 (+0.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $31.31 | +0.10% | $31.44 | $31.54 | $31.00 | 1.00M |
| 2026-09-29 | $31.28 | +0.90% | $31.16 | $31.45 | $30.78 | 912.80K |
| 2026-09-28 | $31.00 | -0.99% | $31.30 | $31.85 | $30.54 | 1.47M |
| 2026-09-25 | $31.31 | +3.47% | $30.39 | $31.33 | $30.27 | 1.29M |
| 2026-09-24 | $30.26 | +1.65% | $30.30 | $30.48 | $29.66 | 1.38M |
| 2026-09-23 | $29.77 | -3.53% | $31.17 | $31.17 | $29.69 | 1.26M |
| 2026-09-22 | $30.86 | +0.55% | $31.57 | $32.07 | $30.34 | 1.85M |
| 2026-09-21 | $30.69 | +3.54% | $30.05 | $30.75 | $29.30 | 1.89M |
| 2026-09-18 | $29.64 | -0.17% | $29.38 | $29.80 | $29.25 | 2.29M |
| 2026-09-17 | $29.69 | +2.27% | $29.67 | $30.08 | $29.00 | 1.30M |
| 2026-09-16 | $29.03 | -0.41% | $29.35 | $30.10 | $29.03 | 1.74M |
| 2026-09-15 | $29.15 | -4.43% | $30.70 | $30.82 | $28.86 | 1.98M |
| 2026-09-14 | $30.50 | +0.23% | $30.08 | $31.34 | $30.08 | 1.43M |
| 2026-09-11 | $30.43 | +0.79% | $30.53 | $31.03 | $30.09 | 2.32M |
| 2026-09-10 | $30.19 | -5.86% | $31.49 | $31.80 | $30.02 | 2.04M |
| 2026-09-09 | $32.07 | -0.65% | $32.76 | $32.90 | $31.98 | 1.75M |
| 2026-09-08 | $32.28 | -3.79% | $33.60 | $33.73 | $32.17 | 1.62M |
| 2026-09-04 | $33.55 | +1.21% | $32.90 | $33.59 | $32.35 | 1.49M |
| 2026-09-03 | $33.15 | +2.28% | $32.85 | $33.49 | $31.57 | 1.44M |
| 2026-09-02 | $32.41 | +1.28% | $32.16 | $32.75 | $31.80 | 1.17M |
| 2026-09-01 | $32.00 | -1.20% | $31.27 | $32.68 | $31.20 | 1.49M |
| 2026-08-31 | $32.39 | -3.46% | $33.40 | $33.40 | $32.05 | 1.83M |
| 2026-08-28 | $33.55 | +0.63% | $33.68 | $34.00 | $33.45 | 1.06M |
| 2026-08-27 | $33.34 | -2.74% | $33.92 | $34.02 | $33.20 | 1.02M |
| 2026-08-26 | $34.28 | +1.09% | $33.68 | $34.60 | $33.45 | 1.03M |
| 2026-08-25 | $33.91 | -1.22% | $34.24 | $34.62 | $33.61 | 1.21M |
| 2026-08-24 | $34.33 | -4.03% | $35.53 | $35.81 | $33.96 | 2.54M |
| 2026-08-21 | $35.77 | -1.30% | $36.40 | $36.92 | $35.46 | 1.36M |
| 2026-08-20 | $36.24 | -2.61% | $36.47 | $36.47 | $35.24 | 1.26M |
| 2026-08-19 | $37.21 | -0.93% | $37.30 | $38.03 | $36.95 | 1.15M |
| 2026-08-18 | $37.56 | -0.69% | $38.02 | $38.83 | $37.49 | 790.20K |
| 2026-08-17 | $37.82 | -2.32% | $38.12 | $38.21 | $37.50 | 842.20K |
| 2026-08-14 | $38.72 | -1.10% | $38.90 | $39.07 | $38.24 | 920.00K |
| 2026-08-13 | $39.15 | +0.23% | $39.30 | $39.54 | $38.62 | 640.20K |
| 2026-08-12 | $39.06 | -1.71% | $39.97 | $40.11 | $38.85 | 767.00K |
| 2026-08-11 | $39.74 | -1.58% | $40.25 | $40.48 | $39.44 | 807.20K |
| 2026-08-10 | $40.38 | +1.05% | $40.13 | $41.22 | $39.74 | 1.11M |
| 2026-08-07 | $39.96 | -0.82% | $40.19 | $40.53 | $39.64 | 588.70K |
| 2026-08-06 | $40.29 | +0.85% | $39.54 | $41.01 | $38.74 | 934.10K |
| 2026-08-05 | $39.95 | +0.38% | $39.49 | $39.97 | $38.84 | 957.30K |
| 2026-08-04 | $39.80 | -0.23% | $38.89 | $40.21 | $38.54 | 1.34M |
| 2026-08-03 | $39.89 | +3.42% | $39.54 | $41.26 | $39.45 | 2.81M |
| 2026-07-31 | $38.57 | +2.06% | $38.11 | $38.90 | $35.44 | 2.45M |
| 2026-07-30 | $37.79 | -2.35% | $38.37 | $39.62 | $37.20 | 1.47M |
| 2026-07-29 | $38.70 | -1.93% | $38.60 | $38.98 | $37.47 | 940.70K |
| 2026-07-28 | $39.46 | +1.83% | $39.28 | $39.72 | $38.95 | 717.00K |
| 2026-07-27 | $38.75 | 0.00% | $39.42 | $39.88 | $38.22 | 862.00K |
| 2026-07-24 | $38.75 | +3.50% | $36.03 | $38.83 | $36.03 | 1.02M |
| 2026-07-23 | $37.44 | -2.22% | $37.61 | $37.82 | $36.89 | 865.40K |
| 2026-07-22 | $38.29 | -1.14% | $38.94 | $39.46 | $38.26 | 469.50K |
| 2026-07-21 | $38.73 | +2.79% | $38.33 | $39.21 | $37.99 | 808.60K |
| 2026-07-20 | $37.68 | -1.10% | $38.02 | $38.46 | $37.41 | 670.40K |
| 2026-07-17 | $38.10 | -4.08% | $39.21 | $40.48 | $37.70 | 925.60K |
| 2026-07-16 | $39.72 | +3.79% | $38.35 | $39.95 | $38.35 | 795.50K |
| 2026-07-15 | $38.27 | +0.71% | $38.01 | $39.66 | $37.76 | 1.11M |
| 2026-07-14 | $38.00 | -1.50% | $39.16 | $39.26 | $37.49 | 840.90K |
| 2026-07-13 | $38.58 | -4.01% | $40.38 | $41.71 | $38.50 | 876.60K |
| 2026-07-10 | $40.19 | +2.95% | $39.16 | $40.45 | $38.72 | 831.90K |
| 2026-07-09 | $39.04 | +2.98% | $37.97 | $39.63 | $37.46 | 728.80K |
| 2026-07-08 | $37.91 | -4.80% | $39.27 | $39.63 | $37.68 | 713.00K |
| 2026-07-07 | $39.82 | +1.84% | $39.49 | $40.10 | $38.79 | 1.04M |
| 2026-07-06 | $39.10 | -3.81% | $40.15 | $40.92 | $38.82 | 1.16M |
| 2026-07-02 | $40.65 | -1.19% | $41.11 | $41.46 | $40.36 | 750.60K |
| 2026-07-01 | $41.14 | -0.05% | $40.28 | $41.53 | $40.24 | 559.40K |
| 2026-06-30 | $41.16 | -1.55% | $41.59 | $41.59 | $40.80 | 834.00K |
| 2026-06-29 | $41.81 | -3.55% | $42.18 | $42.41 | $41.28 | 909.30K |
| 2026-06-26 | $43.35 | +0.60% | $42.76 | $43.56 | $41.85 | 1.71M |
| 2026-06-25 | $43.09 | -0.55% | $43.03 | $43.66 | $42.48 | 839.80K |
| 2026-06-24 | $43.33 | +1.36% | $43.05 | $44.28 | $42.56 | 998.50K |
| 2026-06-23 | $42.75 | +2.84% | $41.08 | $43.10 | $40.67 | 1.21M |
| 2026-06-22 | $41.57 | -2.28% | $42.37 | $42.66 | $40.89 | 1.33M |
| 2026-06-18 | $42.54 | +2.95% | $42.15 | $43.35 | $41.91 | 1.39M |
| 2026-06-17 | $41.32 | +0.54% | $42.58 | $43.62 | $41.20 | 791.10K |
| 2026-06-16 | $41.10 | -1.67% | $42.11 | $42.69 | $41.06 | 442.90K |
| 2026-06-15 | $41.80 | -2.31% | $42.71 | $43.19 | $41.69 | 598.30K |
| 2026-06-12 | $42.79 | +2.91% | $42.45 | $43.47 | $42.03 | 855.50K |
| 2026-06-11 | $41.58 | +5.72% | $39.81 | $41.72 | $39.48 | 1.22M |
| 2026-06-10 | $39.33 | -1.18% | $39.70 | $40.07 | $39.13 | 749.20K |
| 2026-06-09 | $39.80 | +1.63% | $39.56 | $40.49 | $39.25 | 598.50K |
| 2026-06-08 | $39.16 | +2.54% | $38.61 | $39.77 | $38.22 | 757.90K |
| 2026-06-05 | $38.19 | +0.10% | $37.97 | $38.45 | $37.37 | 862.10K |
| 2026-06-04 | $38.15 | -1.98% | $39.02 | $39.26 | $36.90 | 828.10K |
| 2026-06-03 | $38.92 | -2.21% | $39.33 | $39.74 | $38.45 | 875.30K |
| 2026-06-02 | $39.80 | +3.67% | $38.40 | $39.84 | $38.30 | 985.90K |
| 2026-06-01 | $38.39 | -0.52% | $38.01 | $38.64 | $37.47 | 866.20K |
| 2026-05-29 | $38.59 | -3.81% | $39.86 | $39.88 | $38.43 | 1.13M |
| 2026-05-28 | $40.12 | +1.93% | $39.16 | $41.32 | $39.07 | 682.30K |
| 2026-05-27 | $39.36 | +2.50% | $39.34 | $41.00 | $39.15 | 1.04M |
| 2026-05-26 | $38.40 | +3.14% | $37.25 | $38.43 | $37.13 | 815.60K |
| 2026-05-22 | $37.23 | -0.88% | $37.48 | $37.99 | $36.81 | 823.80K |