Carter's Inc. (CRI)
40.47
-0.81 (-1.96%)
At close: Mar 28, 2025, 3:59 PM
40.46
-0.01%
After-hours: Mar 28, 2025, 05:29 PM EDT
CRI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.69 | 41.32 | 40.12 | 40.46 | -0.82 | -1.99% | 1,076,616 |
| Mar 27, 2025 | 41.56 | 41.94 | 40.67 | 41.28 | -0.44 | -1.05% | 925,400 |
| Mar 26, 2025 | 41.70 | 42.08 | 40.96 | 41.72 | 0.01 | 0.02% | 1,214,736 |
| Mar 25, 2025 | 42.65 | 42.65 | 41.05 | 41.71 | -0.90 | -2.11% | 1,310,000 |
| Mar 24, 2025 | 41.33 | 42.70 | 41.15 | 42.61 | 1.72 | 4.21% | 1,110,101 |
| Mar 21, 2025 | 40.65 | 41.79 | 40.24 | 40.89 | 0.05 | 0.12% | 7,530,300 |
| Mar 20, 2025 | 40.20 | 41.76 | 39.93 | 40.84 | 0.46 | 1.14% | 1,215,630 |
| Mar 19, 2025 | 41.03 | 41.53 | 40.08 | 40.38 | -0.56 | -1.37% | 1,079,400 |
| Mar 18, 2025 | 41.05 | 41.27 | 39.90 | 40.94 | -0.15 | -0.37% | 1,526,435 |
| Mar 17, 2025 | 39.51 | 41.17 | 38.84 | 41.09 | 1.30 | 3.27% | 1,965,600 |
| Mar 14, 2025 | 39.93 | 40.24 | 39.25 | 39.79 | -0.09 | -0.23% | 1,347,525 |
| Mar 13, 2025 | 41.27 | 41.50 | 39.48 | 39.88 | -1.67 | -4.02% | 1,545,510 |
| Mar 12, 2025 | 41.27 | 41.69 | 40.00 | 41.55 | 0.05 | 0.12% | 1,605,800 |
| Mar 11, 2025 | 44.25 | 44.25 | 40.60 | 41.50 | -2.46 | -5.60% | 1,850,843 |
| Mar 10, 2025 | 40.99 | 44.27 | 40.98 | 43.96 | 2.43 | 5.85% | 3,293,222 |
| Mar 7, 2025 | 40.62 | 41.80 | 40.53 | 41.53 | 0.67 | 1.64% | 1,264,600 |
| Mar 6, 2025 | 41.06 | 41.94 | 39.89 | 40.86 | -0.24 | -0.58% | 1,413,610 |
| Mar 5, 2025 | 41.20 | 42.06 | 40.35 | 41.10 | 0.25 | 0.61% | 1,320,500 |
| Mar 4, 2025 | 41.49 | 42.09 | 40.82 | 40.85 | -1.17 | -2.78% | 1,417,000 |
| Mar 3, 2025 | 41.63 | 43.48 | 41.27 | 42.02 | 0.75 | 1.82% | 1,543,600 |
| Feb 28, 2025 | 42.11 | 42.27 | 40.76 | 41.27 | -0.88 | -2.09% | 1,682,648 |
| Feb 27, 2025 | 42.94 | 43.81 | 41.59 | 42.15 | -0.17 | -0.40% | 1,877,842 |
| Feb 26, 2025 | 43.71 | 44.99 | 41.94 | 42.32 | -1.35 | -3.09% | 3,120,044 |
| Feb 25, 2025 | 44.72 | 46.60 | 42.55 | 43.67 | -8.39 | -16.12% | 4,891,006 |
| Feb 24, 2025 | 52.27 | 54.58 | 52.06 | 52.06 | 0.01 | 0.02% | 2,936,680 |
| Feb 21, 2025 | 51.75 | 52.50 | 51.37 | 52.05 | 0.18 | 0.35% | 1,024,700 |
| Feb 20, 2025 | 52.20 | 53.66 | 51.69 | 51.87 | -0.05 | -0.10% | 926,400 |
| Feb 19, 2025 | 51.55 | 52.33 | 51.36 | 51.92 | 0.07 | 0.14% | 836,119 |
| Feb 18, 2025 | 52.80 | 53.30 | 50.61 | 51.85 | -1.03 | -1.95% | 1,257,200 |
| Feb 14, 2025 | 52.05 | 53.16 | 50.88 | 52.88 | 1.16 | 2.24% | 1,094,000 |
| Feb 13, 2025 | 51.83 | 52.38 | 51.01 | 51.72 | -0.08 | -0.15% | 544,417 |
| Feb 12, 2025 | 52.07 | 52.76 | 51.22 | 51.80 | -1.16 | -2.19% | 734,200 |
| Feb 11, 2025 | 51.82 | 53.26 | 51.69 | 52.96 | 0.75 | 1.44% | 759,500 |
| Feb 10, 2025 | 50.32 | 52.32 | 49.65 | 52.21 | 1.81 | 3.59% | 1,272,635 |
| Feb 7, 2025 | 50.43 | 50.74 | 49.68 | 50.40 | -0.05 | -0.10% | 963,209 |
| Feb 6, 2025 | 51.29 | 51.84 | 50.22 | 50.45 | -0.25 | -0.49% | 714,500 |
| Feb 5, 2025 | 50.82 | 51.24 | 50.11 | 50.70 | -0.50 | -0.98% | 722,800 |
| Feb 4, 2025 | 52.27 | 52.88 | 51.09 | 51.20 | -0.99 | -1.90% | 662,520 |
| Feb 3, 2025 | 52.53 | 52.68 | 50.27 | 52.19 | -1.73 | -3.21% | 909,841 |
| Jan 31, 2025 | 54.21 | 54.85 | 53.50 | 53.92 | -0.89 | -1.62% | 611,045 |
| Jan 30, 2025 | 53.38 | 55.14 | 53.22 | 54.81 | 1.62 | 3.05% | 507,043 |
| Jan 29, 2025 | 54.12 | 54.21 | 53.05 | 53.19 | -0.73 | -1.35% | 517,035 |
| Jan 28, 2025 | 54.73 | 55.71 | 53.72 | 53.92 | -0.68 | -1.25% | 512,220 |
| Jan 27, 2025 | 54.56 | 54.87 | 52.42 | 54.60 | 0.47 | 0.87% | 1,024,100 |
| Jan 24, 2025 | 54.91 | 55.13 | 54.01 | 54.13 | -0.49 | -0.90% | 464,100 |
| Jan 23, 2025 | 54.09 | 55.30 | 54.07 | 54.62 | -0.15 | -0.27% | 545,000 |
| Jan 22, 2025 | 54.50 | 54.86 | 53.76 | 54.77 | 0.05 | 0.09% | 650,824 |
| Jan 21, 2025 | 54.06 | 55.35 | 53.83 | 54.72 | 1.16 | 2.17% | 1,260,220 |
| Jan 17, 2025 | 54.05 | 54.24 | 53.04 | 53.56 | -0.27 | -0.50% | 1,081,630 |
| Jan 16, 2025 | 53.63 | 54.02 | 52.94 | 53.83 | 0.04 | 0.07% | 831,635 |