Carter's Inc.
53.28
-0.07 (-0.13%)
At close: Jan 15, 2025, 10:15 AM

CRI Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 53.31 54.14 52.73 53.35 0.31 0.58% 1,226,918
Jan 13, 2025 51.75 53.35 50.82 53.04 1.27 2.45% 1,212,900
Jan 10, 2025 50.74 52.03 50.32 51.77 0.73 1.43% 869,134
Jan 8, 2025 51.11 51.61 50.25 51.04 -0.69 -1.33% 1,097,086
Jan 7, 2025 54.57 55.03 51.71 51.73 -3.36 -6.10% 1,489,600
Jan 6, 2025 55.00 56.89 54.97 55.09 0.72 1.32% 843,700
Jan 3, 2025 53.91 54.57 53.26 54.37 0.56 1.04% 791,900
Jan 2, 2025 54.80 55.49 53.72 53.81 -0.38 -0.70% 589,848
Dec 31, 2024 53.21 54.52 53.07 54.19 1.41 2.67% 889,416
Dec 30, 2024 53.99 54.05 52.78 52.78 -1.65 -3.03% 996,586
Dec 27, 2024 55.36 55.86 54.36 54.43 -1.43 -2.56% 719,700
Dec 26, 2024 55.27 56.26 55.27 55.86 0.35 0.63% 689,925
Dec 24, 2024 55.12 55.51 54.19 55.51 0.31 0.56% 334,110
Dec 23, 2024 53.93 55.53 53.65 55.20 -0.44 -0.79% 1,106,621
Dec 20, 2024 54.47 55.98 54.19 55.64 1.02 1.87% 9,526,946
Dec 19, 2024 54.98 55.54 54.58 54.62 -0.39 -0.71% 777,940
Dec 18, 2024 56.82 56.84 54.93 55.01 -1.83 -3.22% 877,600
Dec 17, 2024 56.19 58.13 56.17 56.84 0.75 1.34% 966,300
Dec 16, 2024 55.34 57.59 55.29 56.09 0.40 0.72% 1,341,300
Dec 13, 2024 55.21 56.16 54.47 55.69 0.26 0.47% 1,026,875
Dec 12, 2024 54.64 55.53 53.99 55.43 0.88 1.61% 940,000
Dec 11, 2024 54.99 55.36 53.79 54.55 -0.37 -0.67% 1,080,900
Dec 10, 2024 54.29 55.52 54.06 54.92 0.76 1.40% 964,302
Dec 9, 2024 55.40 55.60 53.16 54.16 -0.68 -1.24% 1,568,000
Dec 6, 2024 56.36 56.37 54.45 54.84 -1.02 -1.83% 874,248
Dec 5, 2024 57.11 57.33 55.30 55.86 -1.15 -2.02% 980,500
Dec 4, 2024 56.04 57.17 55.97 57.01 0.69 1.23% 597,300
Dec 3, 2024 56.64 56.91 55.80 56.32 -0.53 -0.93% 1,099,800
Dec 2, 2024 54.85 57.29 54.57 56.85 2.28 4.18% 1,045,233
Nov 29, 2024 54.96 55.10 54.33 54.57 -0.44 -0.80% 485,000
Nov 27, 2024 54.93 55.81 54.86 55.01 0.25 0.46% 693,954
Nov 26, 2024 54.44 55.28 54.25 54.76 -0.52 -0.94% 935,909
Nov 25, 2024 53.95 55.37 53.71 55.28 1.31 2.43% 1,767,700
Nov 22, 2024 53.01 54.37 52.93 53.97 1.54 2.94% 1,704,431
Nov 21, 2024 51.26 52.50 50.75 52.43 1.46 2.86% 765,100
Nov 20, 2024 51.74 51.74 50.55 50.97 -1.03 -1.98% 817,000
Nov 19, 2024 51.87 52.41 51.21 52.00 -0.33 -0.63% 826,700
Nov 18, 2024 52.91 52.91 51.77 52.33 -0.51 -0.97% 1,116,703
Nov 15, 2024 53.93 53.93 52.38 52.84 -0.45 -0.84% 918,808
Nov 14, 2024 53.52 54.63 52.92 53.29 -0.42 -0.78% 1,227,318
Nov 13, 2024 53.44 54.40 52.88 53.71 1.29 2.46% 1,270,211
Nov 12, 2024 54.13 54.64 52.09 52.42 -0.26 -0.49% 1,650,321
Nov 11, 2024 50.61 52.91 50.61 52.68 2.35 4.67% 1,434,911
Nov 8, 2024 52.21 52.45 50.27 50.33 -1.94 -3.71% 1,537,803
Nov 7, 2024 52.89 53.69 52.12 52.27 -0.34 -0.65% 1,866,500
Nov 6, 2024 53.87 54.38 51.98 52.61 -1.39 -2.57% 1,989,211
Nov 5, 2024 53.33 54.27 53.33 54.00 0.30 0.56% 1,088,638
Nov 4, 2024 54.00 55.12 53.44 53.70 -0.32 -0.59% 1,010,700
Nov 1, 2024 54.76 55.03 53.40 54.02 -0.68 -1.24% 1,323,615
Oct 31, 2024 55.53 55.53 53.53 54.70 -0.90 -1.62% 1,744,600

Create Price Alert on CRI

Your price alert will notify you when the stock price is above 53.28.

Add to Watchlist