Carter's Inc. (CRI)
NYSE: CRI
· Real-Time Price · USD
29.85
-0.27 (-0.90%)
At close: Sep 12, 2025, 2:44 PM
CRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 29.04 | 30.16 | 28.98 | 30.12 | 30.12 | 5.39% | 1,204,173 |
| 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 |
| Sep 5, 2025 | 28.17 | 29.71 | 28.17 | 28.74 | 28.74 | 0.42% | 1,104,539 |
| Sep 4, 2025 | 28.36 | 28.83 | 27.90 | 28.62 | 28.62 | -0.03% | 1,127,928 |
| Sep 3, 2025 | 29.02 | 29.65 | 28.05 | 28.63 | 28.63 | -1.34% | 1,344,200 |
| Sep 2, 2025 | 28.25 | 29.04 | 28.09 | 29.02 | 29.02 | 1.61% | 1,490,419 |
| Aug 29, 2025 | 28.44 | 28.80 | 28.19 | 28.56 | 28.56 | 0.92% | 1,307,321 |
| Aug 28, 2025 | 28.44 | 28.75 | 27.80 | 28.30 | 28.30 | 0.25% | 1,488,429 |
| Aug 27, 2025 | 27.28 | 28.47 | 27.08 | 28.23 | 28.23 | 4.94% | 1,637,600 |
| Aug 26, 2025 | 26.30 | 27.26 | 26.20 | 26.90 | 26.90 | 0.86% | 1,718,457 |
| Aug 25, 2025 | 26.56 | 26.91 | 26.21 | 26.67 | 26.42 | 1.45% | 1,540,700 |
| Aug 22, 2025 | 25.58 | 26.97 | 25.48 | 26.29 | 26.04 | 3.83% | 1,137,329 |
| Aug 21, 2025 | 25.08 | 25.41 | 24.71 | 25.32 | 25.08 | -0.47% | 1,069,106 |
| Aug 20, 2025 | 25.51 | 26.09 | 25.30 | 25.44 | 25.20 | -0.47% | 1,309,300 |
| Aug 19, 2025 | 26.06 | 26.41 | 25.37 | 25.56 | 25.32 | -0.51% | 1,450,312 |
| Aug 18, 2025 | 26.17 | 26.36 | 25.54 | 25.69 | 25.45 | -1.46% | 1,225,301 |
| Aug 15, 2025 | 26.55 | 26.76 | 25.98 | 26.07 | 25.83 | -0.84% | 1,294,727 |
| Aug 14, 2025 | 25.51 | 26.33 | 25.25 | 26.29 | 26.04 | 0.46% | 1,054,225 |