Carter's Inc. (CRI)
NYSE: CRI
· Real-Time Price · USD
29.88
0.28 (0.95%)
At close: Oct 03, 2025, 3:59 PM
30.48
2.01%
After-hours: Oct 03, 2025, 06:47 PM EDT
CRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 29.68 | 30.61 | 29.47 | 29.89 | 29.89 | 0.98% | 1,219,680 |
| Oct 2, 2025 | 28.81 | 29.62 | 28.58 | 29.60 | 29.60 | 1.96% | 887,900 |
| Oct 1, 2025 | 28.66 | 29.18 | 28.17 | 29.03 | 29.03 | 2.87% | 1,322,413 |
| Sep 30, 2025 | 28.26 | 28.66 | 27.66 | 28.22 | 28.22 | -1.16% | 1,026,241 |
| Sep 29, 2025 | 29.20 | 29.20 | 28.13 | 28.55 | 28.55 | -2.23% | 884,747 |
| Sep 26, 2025 | 28.33 | 29.23 | 28.15 | 29.20 | 29.20 | 3.47% | 1,056,043 |
| Sep 25, 2025 | 29.16 | 29.22 | 28.09 | 28.22 | 28.22 | -4.66% | 1,083,600 |
| Sep 24, 2025 | 29.66 | 30.87 | 28.95 | 29.60 | 29.60 | 0.30% | 1,890,200 |
| Sep 23, 2025 | 29.76 | 30.19 | 29.43 | 29.51 | 29.51 | -0.07% | 1,485,300 |
| Sep 22, 2025 | 31.09 | 31.11 | 29.53 | 29.53 | 29.53 | -5.56% | 1,920,111 |
| Sep 19, 2025 | 31.81 | 31.84 | 30.91 | 31.27 | 31.27 | -1.67% | 2,166,354 |
| Sep 18, 2025 | 31.87 | 32.00 | 31.27 | 31.80 | 31.80 | 1.44% | 1,041,457 |
| Sep 17, 2025 | 32.06 | 33.08 | 31.17 | 31.35 | 31.35 | -1.29% | 1,302,423 |
| Sep 16, 2025 | 31.18 | 31.85 | 30.70 | 31.76 | 31.76 | 1.31% | 1,429,215 |
| Sep 15, 2025 | 29.91 | 31.59 | 29.73 | 31.35 | 31.35 | 5.91% | 1,814,587 |
| Sep 12, 2025 | 29.77 | 30.18 | 29.50 | 29.60 | 29.60 | -1.73% | 1,002,100 |
| Sep 11, 2025 | 29.04 | 30.16 | 28.98 | 30.12 | 30.12 | 5.39% | 1,205,394 |
| Sep 10, 2025 | 28.80 | 29.00 | 28.07 | 28.58 | 28.58 | -1.24% | 935,774 |
| Sep 9, 2025 | 29.06 | 29.06 | 28.38 | 28.94 | 28.94 | 0.14% | 826,200 |
| Sep 8, 2025 | 28.61 | 28.91 | 28.27 | 28.90 | 28.90 | 0.56% | 1,204,500 |
Page 1 of 136