Carter's Inc. (CRI)
NYSE: CRI
· Real-Time Price · USD
26.09
-0.20 (-0.76%)
At close: Aug 15, 2025, 3:59 PM
25.55
-2.07%
After-hours: Aug 15, 2025, 05:47 PM EDT
CRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.51 | 26.33 | 25.25 | 26.29 | 26.29 | 0.46% | 1,054,050 |
| Aug 13, 2025 | 25.06 | 26.17 | 24.86 | 26.17 | 26.17 | 5.18% | 1,501,159 |
| Aug 12, 2025 | 24.23 | 25.09 | 23.98 | 24.88 | 24.88 | 3.58% | 1,268,489 |
| Aug 11, 2025 | 25.75 | 25.77 | 23.93 | 24.02 | 24.02 | -5.28% | 1,560,404 |
| Aug 8, 2025 | 25.43 | 25.70 | 25.00 | 25.36 | 25.36 | -1.32% | 914,118 |
| Aug 7, 2025 | 26.00 | 26.00 | 25.11 | 25.70 | 25.70 | 1.38% | 1,223,127 |
| Aug 6, 2025 | 25.45 | 25.72 | 24.94 | 25.35 | 25.35 | 0.24% | 1,224,932 |
| Aug 5, 2025 | 24.77 | 25.40 | 24.60 | 25.29 | 25.29 | 2.10% | 1,161,149 |
| Aug 4, 2025 | 24.19 | 24.78 | 23.68 | 24.77 | 24.77 | 4.74% | 1,624,300 |
| Aug 1, 2025 | 24.11 | 24.22 | 23.38 | 23.65 | 23.65 | -2.43% | 1,636,948 |
| Jul 31, 2025 | 24.55 | 24.76 | 24.10 | 24.24 | 24.24 | -1.70% | 1,762,642 |
| Jul 30, 2025 | 25.74 | 25.74 | 24.39 | 24.66 | 24.66 | -3.63% | 2,177,763 |
| Jul 29, 2025 | 26.19 | 26.36 | 25.29 | 25.59 | 25.59 | -3.54% | 2,137,400 |
| Jul 28, 2025 | 26.08 | 27.39 | 25.66 | 26.53 | 26.53 | 0.87% | 3,496,821 |
| Jul 25, 2025 | 25.91 | 26.59 | 23.50 | 26.30 | 26.30 | -19.69% | 8,108,100 |
| Jul 24, 2025 | 33.33 | 34.08 | 32.58 | 32.75 | 32.75 | -3.48% | 2,134,100 |
| Jul 23, 2025 | 33.92 | 34.22 | 33.37 | 33.93 | 33.93 | 1.34% | 1,159,300 |
| Jul 22, 2025 | 31.65 | 33.71 | 31.63 | 33.48 | 33.48 | 6.59% | 1,532,501 |
| Jul 21, 2025 | 30.79 | 31.55 | 30.79 | 31.41 | 31.41 | 3.25% | 1,457,900 |
| Jul 18, 2025 | 30.81 | 30.90 | 30.25 | 30.42 | 30.42 | 0.03% | 967,501 |