Dark

CRI
Carter's Inc.
stock NYSE

Market Open

Mar 2, 2026 9:32:26 AM EST

33.33USD-0.671%(-0.22)56,918

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 2, 2026 9:16:30 AM EST

33.31USD-0.715%(-0.24)608

After-hours

Feb 27, 2026 4:44:30 PM EST

33.60USD+0.060%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-02	33.2000	33.3300	32.8500	33.3300	-0.656%	56,918	0.000%
2026-02-27	36.4200	37.1650	32.5400	33.5500	-20.252%	4,818,529	-0.656%
2026-02-26	42.0800	42.7150	41.2950	42.0700	+0.358%	1,492,608	-20.775%
2026-02-25	42.1800	42.4600	40.9100	41.9200	-1.109%	812,932	-20.491%
2026-02-24	42.7600	43.4700	42.2000	42.3900	-0.563%	827,647	-21.373%
2026-02-23	43.7700	43.7950	40.6356	42.6300	-3.922%	1,159,667	-21.816%
2026-02-20	41.9300	44.4400	41.6950	44.3700	+5.567%	1,445,677	-24.882%
2026-02-19	41.6500	42.2600	41.0700	42.0300	+2.437%	1,339,012	-20.700%
2026-02-18	40.3300	41.5800	40.3300	41.0300	+0.564%	1,003,842	-18.767%
2026-02-17	40.5900	41.1500	39.7779	40.8000	+1.873%	1,000,829	-18.309%
2026-02-13	38.5000	40.1800	38.3750	40.0500	+5.035%	1,387,440	-16.779%
2026-02-12	38.4200	39.4000	37.2800	38.1300	+0.820%	874,493	-12.589%
2026-02-11	38.2200	38.8750	37.4700	37.8200	-0.421%	1,487,511	-11.872%
2026-02-10	37.2700	38.6050	37.2700	37.9800	+0.984%	942,366	-12.243%
2026-02-09	37.0500	37.7000	35.9750	37.6100	+2.229%	1,300,280	-11.380%
2026-02-06	38.1400	38.8400	36.6600	36.7900	-3.006%	1,052,772	-9.405%
2026-02-05	37.7300	38.5600	37.3400	37.9300	-1.378%	870,918	-12.128%
2026-02-04	37.0000	38.8800	37.0000	38.4600	+4.511%	1,064,029	-13.339%
2026-02-03	36.3900	37.8900	36.1595	36.8000	+1.127%	1,138,884	-9.429%
2026-02-02	35.0500	36.4000	34.8950	36.3900	+5.143%	930,402	-8.409%
2026-01-30	33.5100	35.0400	33.3650	34.6100	+2.975%	1,063,070	-3.698%
2026-01-29	32.7700	33.9600	32.2400	33.6100	+1.756%	1,116,340	-0.833%
2026-01-28	34.8200	34.8200	32.7100	33.0300	-5.250%	1,077,855	+0.908%
2026-01-27	35.1100	35.6200	34.1900	34.8600	-0.966%	701,849	-4.389%
2026-01-26	35.6300	35.8400	34.9650	35.2000	-1.290%	961,139	-5.313%
2026-01-23	37.6800	38.4300	35.1700	35.6600	-5.586%	1,241,380	-6.534%
2026-01-22	38.6900	39.4000	37.7000	37.7700	-1.048%	1,644,780	-11.755%
2026-01-21	37.0400	38.4100	36.7350	38.1700	+8.561%	2,021,672	-12.680%
2026-01-20	35.4100	35.7650	34.2500	35.1600	-2.953%	1,859,337	-5.205%
2026-01-16	36.6300	36.6300	35.1850	36.2300	-1.388%	1,034,702	-8.004%
2026-01-15	36.5200	37.1500	35.9300	36.7400	-0.109%	1,095,476	-9.281%
2026-01-14	36.3100	37.2400	36.0100	36.7800	+1.211%	1,443,449	-9.380%
2026-01-13	36.0300	36.5950	35.5000	36.3400	+1.993%	1,100,560	-8.283%
2026-01-12	36.0100	36.8200	35.3000	35.6300	-0.028%	1,411,742	-6.455%
2026-01-09	36.5500	38.8800	34.3200	35.6400	+2.887%	2,462,117	-6.481%
2026-01-08	34.2700	35.7700	34.0000	34.6400	+0.844%	1,224,406	-3.782%
2026-01-07	35.1700	36.2500	34.3000	34.3500	-2.025%	1,411,001	-2.969%
2026-01-06	33.1900	35.3100	33.1900	35.0600	+5.380%	2,226,601	-4.934%
2026-01-05	33.1850	34.0800	33.1400	33.2700	+0.211%	1,059,030	+0.180%
2026-01-02	32.6500	33.4600	32.2550	33.2000	+2.374%	632,903	+0.392%
2025-12-31	32.0300	32.5400	31.8400	32.4300	+1.249%	860,037	+2.775%
2025-12-30	32.0000	32.6600	31.7200	32.0300	+0.723%	796,703	+4.059%
2025-12-29	31.4800	31.8800	31.1100	31.8000	+0.379%	691,364	+4.811%
2025-12-26	31.8500	32.2300	31.3100	31.6800	-0.095%	582,794	+5.208%
2025-12-24	31.9000	31.9400	31.3057	31.7100	+0.063%	299,551	+5.109%
2025-12-23	32.1300	32.1300	31.1800	31.6900	-1.123%	702,679	+5.175%
2025-12-22	32.3200	32.6700	31.2900	32.0500	+0.282%	1,157,652	+3.994%
2025-12-19	32.2500	32.7600	31.5200	31.9600	-1.631%	1,403,669	+4.287%
2025-12-18	32.5700	33.3800	32.3800	32.4900	+1.152%	960,409	+2.585%
2025-12-17	32.5600	33.2450	31.8000	32.1200	-1.744%	1,004,142	+3.767%
2025-12-16	32.2100	33.0800	31.9800	32.6900	+1.427%	951,575	+1.958%
2025-12-15	32.2000	32.4500	31.4700	32.2300	-0.678%	832,424	+3.413%
2025-12-12	33.1000	34.1600	32.3350	32.4500	-1.845%	926,300	+2.712%
2025-12-11	32.5200	33.1400	32.3000	33.0600	-0.870%	1,104,209	+0.817%
2025-12-10	31.8600	34.1200	31.7350	33.3500	+5.039%	1,648,572	-0.060%
2025-12-09	31.0100	32.1800	31.0100	31.7500	+2.057%	789,961	+4.976%
2025-12-08	31.9900	32.0400	31.0230	31.1100	-2.385%	1,096,323	+7.136%
2025-12-05	31.1000	32.6700	31.0250	31.8700	+2.147%	1,050,941	+4.581%
2025-12-04	31.7100	31.8370	31.0600	31.2000	-2.925%	802,251	+6.827%
2025-12-03	31.5500	32.3500	31.5400	32.1400	+1.773%	528,868	+3.703%
2025-12-02	31.7000	31.9900	31.0000	31.5800	+0.318%	923,896	+5.541%
2025-12-01	31.6400	32.4400	31.2500	31.4800	-1.348%	1,278,798	+5.877%
2025-11-28	32.0400	32.1500	31.7200	31.9100	-1.146%	381,117	+4.450%
2025-11-26	30.9500	32.7400	30.7600	32.2800	+3.462%	1,524,130	+3.253%
2025-11-25	30.2100	32.1200	30.1450	31.2000	+4.243%	1,145,961	+6.827%
2025-11-24	29.5100	29.9900	29.0100	29.9300	-1.058%	1,536,932	+11.360%
2025-11-21	29.6900	30.3000	28.8400	30.2500	+2.891%	1,278,450	+10.182%
2025-11-20	28.7000	29.9850	28.5200	29.4000	+2.761%	1,070,285	+13.367%
2025-11-19	28.5900	29.2900	27.8600	28.6100	+0.245%	1,077,554	+16.498%
2025-11-18	30.0600	30.3500	28.4800	28.5400	-6.549%	1,101,277	+16.783%
2025-11-17	32.0400	32.4300	30.1825	30.5400	-5.944%	922,811	+9.136%
2025-11-14	32.5500	33.0800	32.3300	32.4700	-1.874%	656,339	+2.649%
2025-11-13	33.1100	34.0300	32.8650	33.0900	-0.361%	582,602	+0.725%
2025-11-12	33.5600	34.6800	33.1700	33.2100	-0.688%	960,999	+0.361%
2025-11-11	32.7300	33.5238	32.3601	33.4400	+2.608%	1,128,411	-0.329%
2025-11-10	32.3700	32.8250	31.9300	32.5900	+2.808%	862,927	+2.271%
2025-11-07	30.9800	31.7900	30.5300	31.7000	+1.995%	632,737	+5.142%
2025-11-06	32.0700	32.6600	30.4700	31.0800	-2.905%	899,366	+7.239%
2025-11-05	29.6700	32.6000	29.6700	32.0100	+7.778%	1,595,138	+4.124%
2025-11-04	30.0000	30.2999	29.4000	29.7000	-2.206%	817,640	+12.222%
2025-11-03	30.8600	31.3050	30.0000	30.3700	-3.280%	1,540,164	+9.746%
2025-10-31	31.7200	31.9650	31.0850	31.4000	-1.967%	1,198,288	+6.146%
2025-10-30	31.2200	33.0400	31.0800	32.0300	+1.974%	1,638,596	+4.059%
2025-10-29	31.3700	32.5000	31.0450	31.4100	-0.349%	1,555,773	+6.113%
2025-10-28	32.8400	34.2499	31.0900	31.5200	-4.427%	1,755,387	+5.742%
2025-10-27	29.6000	34.9400	28.5600	32.9800	+1.947%	3,499,381	+1.061%
2025-10-24	31.7800	32.8000	31.3100	32.3500	+1.794%	2,175,567	+3.029%
2025-10-23	31.3700	32.4300	31.1550	31.7800	+2.088%	1,158,234	+4.877%
2025-10-22	30.6900	31.6000	30.6850	31.1300	+0.908%	1,141,878	+7.067%
2025-10-21	29.6600	31.2900	29.5400	30.8500	+4.012%	691,185	+8.039%
2025-10-20	29.9200	30.1100	29.1900	29.6600	-0.101%	894,302	+12.374%
2025-10-17	30.4600	31.1200	29.4900	29.6900	-2.592%	716,674	+12.260%
2025-10-16	30.5200	31.1400	30.0000	30.4800	-0.749%	1,612,218	+9.350%
2025-10-15	31.6900	31.9800	30.6600	30.7100	-1.507%	922,164	+8.531%
2025-10-14	29.6600	31.4400	29.4250	31.1800	+4.842%	1,149,296	+6.895%
2025-10-13	27.6700	29.8200	27.6700	29.7400	+8.303%	1,042,807	+12.071%
2025-10-10	29.3300	29.3300	27.1500	27.4600	-6.312%	1,113,099	+21.377%
2025-10-09	29.9900	30.2000	29.1600	29.3100	-2.915%	681,375	+13.715%
2025-10-08	29.4500	30.3200	28.9800	30.1900	+4.211%	1,107,252	+10.401%
2025-10-07	29.9700	30.3300	28.9400	28.9700	-2.948%	890,397	+15.050%
2025-10-06	29.9200	30.3599	29.6500	29.8500	-0.134%	970,993	+11.658%
2025-10-03	29.6800	30.6100	29.4670	29.8900	+0.980%	1,231,488	+11.509%
2025-10-02	28.8100	29.6200	28.5800	29.6000	+1.963%	887,882	+12.601%
2025-10-01	28.6600	29.1800	28.1700	29.0300	+2.870%	1,322,413	+14.812%
2025-09-30	28.2600	28.6600	27.6600	28.2200	-1.156%	1,026,241	+18.108%
2025-09-29	29.2000	29.2000	28.1300	28.5500	-2.226%	884,747	+16.743%
2025-09-26	28.3300	29.2300	28.1500	29.2000	+3.473%	1,056,043	+14.144%
2025-09-25	29.1600	29.2151	28.0900	28.2200	-4.662%	1,083,552	+18.108%
2025-09-24	29.6600	30.8700	28.9500	29.6000	+0.305%	1,890,191	+12.601%
2025-09-23	29.7600	30.1916	29.4300	29.5100	-0.068%	1,485,258	+12.945%
2025-09-22	31.0900	31.1050	29.5300	29.5300	-5.564%	1,920,111	+12.868%
2025-09-19	31.8100	31.8400	30.9100	31.2700	-1.667%	2,166,354	+6.588%
2025-09-18	31.8700	32.0000	31.2700	31.8000	+1.435%	1,041,457	+4.811%
2025-09-17	32.0600	33.0750	31.1700	31.3500	-1.291%	1,302,423	+6.316%
2025-09-16	31.1800	31.8450	30.7048	31.7600	+1.308%	1,429,215	+4.943%
2025-09-15	29.9100	31.5900	29.7300	31.3500	+5.912%	1,814,587	+6.316%
2025-09-12	29.7700	30.1800	29.5000	29.6000	-1.726%	1,002,064	+12.601%
2025-09-11	29.0400	30.1600	28.9750	30.1200	+5.388%	1,205,394	+10.657%
2025-09-10	28.7950	29.0000	28.0700	28.5800	-1.244%	935,774	+16.620%
2025-09-09	29.0600	29.0600	28.3800	28.9400	+0.138%	826,196	+15.169%
2025-09-08	28.6100	28.9100	28.2650	28.9000	+0.557%	1,204,494	+15.329%
2025-09-05	28.1700	29.7100	28.1700	28.7400	+0.419%	1,104,539	+15.971%
2025-09-04	28.3600	28.8300	27.9000	28.6200	-0.035%	1,127,928	+16.457%
2025-09-03	29.0200	29.6450	28.0500	28.6300	-1.344%	1,344,163	+16.416%
2025-09-02	28.2500	29.0400	28.0900	29.0200	+1.611%	1,490,419	+14.852%
2025-08-29	28.4400	28.8000	28.1850	28.5600	+0.919%	1,307,321	+16.702%
2025-08-28	28.4400	28.7500	27.8000	28.3000	+0.248%	1,488,429	+17.774%
2025-08-27	27.2800	28.4700	27.0800	28.2300	+4.944%	1,637,557	+18.066%
2025-08-26	26.3000	27.2600	26.1988	26.9000	+0.862%	1,718,457	+23.903%
2025-08-25	26.5600	26.9100	26.2106	26.6700	+1.445%	1,540,653	+24.972%
2025-08-22	25.5800	26.9700	25.4750	26.2900	+3.831%	1,137,329	+26.778%
2025-08-21	25.0800	25.4100	24.7100	25.3200	-0.472%	1,069,106	+31.635%
2025-08-20	25.5100	26.0900	25.2950	25.4400	-0.469%	1,309,259	+31.014%
2025-08-19	26.0600	26.4100	25.3700	25.5600	-0.506%	1,450,312	+30.399%
2025-08-18	26.1700	26.3574	25.5400	25.6900	-1.458%	1,225,301	+29.739%
2025-08-15	26.5500	26.7600	25.9800	26.0700	-0.837%	1,294,727	+27.848%
2025-08-14	25.5100	26.3303	25.2500	26.2900	+0.459%	1,054,225	+26.778%
2025-08-13	25.0600	26.1700	24.8600	26.1700	+5.185%	1,501,159	+27.360%
2025-08-12	24.2300	25.0900	23.9800	24.8800	+3.580%	1,268,489	+33.963%
2025-08-11	25.7500	25.7700	23.9300	24.0200	-5.284%	1,560,404	+38.759%
2025-08-08	25.4300	25.7000	25.0000	25.3600	-1.323%	914,118	+31.427%
2025-08-07	26.0000	26.0000	25.1100	25.7000	+1.381%	1,223,127	+29.689%
2025-08-06	25.4500	25.7200	24.9400	25.3500	+0.237%	1,224,932	+31.479%
2025-08-05	24.7700	25.4000	24.6000	25.2900	+2.099%	1,161,149	+31.791%
2025-08-04	24.1900	24.7800	23.6800	24.7700	+4.736%	1,624,297	+34.558%
2025-08-01	24.1100	24.2200	23.3805	23.6500	-2.434%	1,636,948	+40.930%
2025-07-31	24.5500	24.7566	24.0950	24.2400	-1.703%	1,762,642	+37.500%
2025-07-30	25.7400	25.7400	24.3860	24.6600	-3.634%	2,177,763	+35.158%
2025-07-29	26.1900	26.3550	25.2850	25.5900	-3.543%	2,137,400	+30.246%
2025-07-28	26.0800	27.3900	25.6600	26.5300	+0.875%	3,496,821	+25.631%
2025-07-25	25.9100	26.5900	23.4950	26.3000	-19.695%	8,108,051	+26.730%
2025-07-24	33.3300	34.0800	32.5800	32.7500	-3.478%	2,134,076	+1.771%
2025-07-23	33.9200	34.2200	33.3650	33.9300	+1.344%	1,159,256	-1.768%
2025-07-22	31.6500	33.7100	31.6300	33.4800	+6.590%	1,532,501	-0.448%
2025-07-21	30.7900	31.5500	30.7900	31.4100	+3.254%	1,457,897	+6.113%
2025-07-18	30.8100	30.9000	30.2500	30.4200	+0.033%	967,501	+9.566%
2025-07-17	30.2900	30.7800	30.0300	30.4100	+0.695%	1,278,102	+9.602%
2025-07-16	30.8900	31.0800	29.6700	30.2000	-1.821%	1,390,885	+10.364%
2025-07-15	32.0200	32.1350	30.5600	30.7600	-3.483%	1,222,359	+8.355%
2025-07-14	32.8700	32.8700	31.6200	31.8700	-2.954%	1,052,673	+4.581%
2025-07-11	32.7600	33.1100	32.1300	32.8400	-0.815%	947,641	+1.492%
2025-07-10	32.6800	33.9900	32.6200	33.1100	+1.971%	984,295	+0.664%
2025-07-09	32.1500	32.6500	31.7750	32.4700	+1.121%	797,550	+2.649%
2025-07-08	31.4500	32.2900	30.6750	32.1100	+2.164%	1,321,508	+3.799%
2025-07-07	31.0800	32.4000	30.9028	31.4300	-0.191%	1,518,795	+6.045%
2025-07-03	32.1300	32.4000	31.2900	31.4900	-2.175%	870,320	+5.843%
2025-07-02	32.1200	32.3605	31.1050	32.1900	+1.068%	1,429,129	+3.541%
2025-07-01	29.8900	33.0600	29.7500	31.8500	+5.709%	1,855,648	+4.647%
2025-06-30	30.1500	30.5600	29.7300	30.1300	+0.266%	1,221,945	+10.621%
2025-06-27	30.9700	31.2750	29.6100	30.0500	-1.540%	6,685,923	+10.915%
2025-06-26	30.4200	30.6000	30.1000	30.5200	+1.026%	1,142,699	+9.207%
2025-06-25	30.9300	31.0900	29.9600	30.2100	-3.018%	1,178,732	+10.328%
2025-06-24	30.6200	31.4000	30.3600	31.1500	+2.602%	1,425,815	+6.998%
2025-06-23	30.3700	30.5500	29.3600	30.3600	-1.365%	1,520,156	+9.783%
2025-06-20	30.0900	30.8900	29.9200	30.7800	+3.185%	1,338,978	+8.285%
2025-06-18	30.6100	30.9550	29.8200	29.8300	-2.675%	1,177,097	+11.733%
2025-06-17	31.3400	31.8300	30.6500	30.6500	-2.914%	1,165,639	+8.744%
2025-06-16	31.7000	31.7800	30.7700	31.5700	+1.381%	1,864,551	+5.575%
2025-06-13	31.4600	32.2700	30.8576	31.1400	-2.444%	1,700,459	+7.033%
2025-06-12	31.6700	32.1199	31.2600	31.9200	-1.023%	1,346,829	+4.417%
2025-06-11	33.0500	33.0800	32.1000	32.2500	-1.043%	1,173,036	+3.349%
2025-06-10	32.1900	33.5000	32.1550	32.5900	+2.227%	1,127,167	+2.271%
2025-06-09	32.3100	32.4000	31.7200	31.8800	+0.283%	1,085,025	+4.548%
2025-06-06	31.7300	32.1650	31.4600	31.7900	+1.404%	899,143	+4.844%
2025-06-05	31.1400	31.9400	30.9600	31.3500	-0.728%	1,562,216	+6.316%
2025-06-04	31.3600	32.1000	31.1057	31.5800	+0.095%	1,357,960	+5.541%
2025-06-03	30.2100	31.6000	29.6200	31.5500	+4.713%	1,460,427	+5.642%
2025-06-02	31.0000	31.1750	29.7500	30.1300	-3.953%	1,762,304	+10.621%
2025-05-30	31.9700	32.1200	31.1500	31.3700	-2.578%	1,867,499	+6.248%
2025-05-29	33.9600	33.9700	31.6000	32.2000	-3.881%	1,439,412	+3.509%
2025-05-28	32.8400	33.8900	32.2600	33.5000	+3.268%	1,364,066	-0.507%
2025-05-27	32.1700	32.4600	31.4100	32.4400	+3.345%	1,781,510	+2.744%
2025-05-23	31.1100	31.7900	31.0700	31.3900	-2.998%	1,390,575	+6.180%
2025-05-22	32.0200	32.9900	31.8200	32.3600	+0.716%	1,688,791	+2.998%
2025-05-21	32.9800	33.6950	31.4600	32.1300	-12.619%	4,023,254	+3.735%
2025-05-20	36.5000	37.6000	36.5000	36.7700	+1.044%	927,186	-9.355%
2025-05-19	36.2800	36.9100	35.8400	36.3900	-1.887%	886,452	-8.409%
2025-05-16	36.7100	37.6650	36.0900	37.0900	+2.204%	1,371,127	-10.138%
2025-05-15	35.5300	36.4800	34.9500	36.2900	+1.624%	1,890,400	-8.157%
2025-05-14	35.4200	36.1300	34.9100	35.7100	+0.168%	1,122,729	-6.665%
2025-05-13	36.4400	36.4600	35.1700	35.6500	-0.586%	1,556,705	-6.508%
2025-05-12	36.6300	38.4000	35.4900	35.8600	+5.007%	2,344,111	-7.055%
2025-05-09	34.4300	34.8400	34.0150	34.1500	-0.813%	1,062,252	-2.401%
2025-05-08	33.3700	34.9800	33.1000	34.4300	+5.066%	1,064,286	-3.195%
2025-05-07	33.2300	33.4628	32.4200	32.7700	-0.031%	1,448,504	+1.709%
2025-05-06	33.3200	33.5650	32.4500	32.7800	-3.132%	1,455,408	+1.678%
2025-05-05	34.5700	34.6100	33.6250	33.8400	-3.204%	2,070,007	-1.507%
2025-05-02	33.5900	35.0400	33.3200	34.9600	+4.859%	1,479,360	-4.662%
2025-05-01	33.1800	34.1400	32.7250	33.3400	+0.877%	1,131,875	-0.030%
2025-04-30	32.7700	33.4750	32.0400	33.0500	-2.507%	1,411,007	+0.847%
2025-04-29	32.8400	34.2850	32.5900	33.9000	+3.040%	1,851,451	-1.681%
2025-04-28	33.1200	34.0650	32.4000	32.9000	-2.864%	2,398,832	+1.307%
2025-04-25	36.0000	36.7600	33.5500	33.8700	-11.405%	3,174,725	-1.594%
2025-04-24	37.5200	38.5000	37.1000	38.2300	+2.576%	2,047,905	-12.817%
2025-04-23	38.3000	39.1850	36.8900	37.2700	+0.975%	1,553,221	-10.572%
2025-04-22	36.2800	37.1600	35.8750	36.9100	+2.642%	1,806,962	-9.699%
2025-04-21	35.9600	36.1300	34.9050	35.9600	-1.127%	1,495,782	-7.314%
2025-04-17	35.6700	36.7500	35.6700	36.3700	+2.653%	1,364,065	-8.359%
2025-04-16	35.8000	36.2800	35.1600	35.4300	-1.337%	1,069,592	-5.927%
2025-04-15	36.7100	37.0300	35.4875	35.9100	-2.206%	1,388,574	-7.185%
2025-04-14	37.7300	37.9450	35.4500	36.7200	-1.237%	1,448,452	-9.232%
2025-04-11	36.6200	37.7200	35.9200	37.1800	+0.813%	1,556,877	-10.355%
2025-04-10	38.3200	38.5850	35.3100	36.8800	-5.387%	1,815,523	-9.626%
2025-04-09	32.5300	39.2200	32.1200	38.9800	+18.480%	3,578,405	-14.495%
2025-04-08	36.2700	36.2700	32.5365	32.9000	-8.101%	1,763,140	+1.307%
2025-04-07	36.7200	37.4000	34.7600	35.8000	-3.712%	1,750,651	-6.899%
2025-04-04	35.2800	38.0500	34.4000	37.1800	+4.526%	2,399,494	-10.355%
2025-04-03	39.2700	40.0000	35.1600	35.5700	-15.551%	4,116,901	-6.297%
2025-04-02	40.6000	42.1800	40.6000	42.1200	+2.582%	826,855	-20.869%
2025-04-01	41.1600	41.6000	40.3300	41.0600	+0.391%	925,865	-18.826%
2025-03-31	39.9500	41.2100	39.9500	40.9000	+1.087%	1,296,438	-18.509%
2025-03-28	40.6900	41.3200	40.1200	40.4600	-1.986%	1,076,616	-17.622%
2025-03-27	41.5600	41.9350	40.6700	41.2800	-1.055%	925,386	-19.259%
2025-03-26	41.7000	42.0750	40.9600	41.7200	+0.024%	1,198,666	-20.110%
2025-03-25	42.6500	42.6500	41.0500	41.7100	-2.112%	1,295,791	-20.091%
2025-03-24	41.3300	42.7000	41.1450	42.6100	+4.206%	1,089,264	-21.779%
2025-03-21	40.6500	41.7900	40.2400	40.8900	+0.122%	6,217,254	-18.489%
2025-03-20	40.2000	41.7600	39.9300	40.8400	+1.139%	1,193,177	-18.389%
2025-03-19	41.0300	41.5300	40.0800	40.3800	-1.368%	1,060,186	-17.459%
2025-03-18	41.0500	41.2700	39.9000	40.9400	-0.365%	1,515,152	-18.588%
2025-03-17	39.5100	41.1700	38.8400	41.0900	+3.267%	1,952,511	-18.885%
2025-03-14	39.9300	40.2400	39.2500	39.7900	-0.226%	1,328,282	-16.235%
2025-03-13	41.2700	41.4950	39.4800	39.8800	-4.019%	1,509,517	-16.424%
2025-03-12	41.2700	41.6850	40.0000	41.5500	+0.120%	1,531,331	-19.783%
2025-03-11	44.2500	44.2500	40.6000	41.5000	-5.596%	1,836,352	-19.687%
2025-03-10	40.9900	44.2700	40.9812	43.9600	+5.851%	3,283,120	-24.181%
2025-03-07	40.6200	41.8000	40.5300	41.5300	+1.640%	1,246,407	-19.745%
2025-03-06	41.0600	41.9400	39.8850	40.8600	-0.584%	1,359,465	-18.429%
2025-03-05	41.2000	42.0600	40.3500	41.1000	+0.612%	1,298,102	-18.905%
2025-03-04	41.4900	42.0900	40.8200	40.8500	-2.784%	1,400,956	-18.409%
2025-03-03	41.6300	43.4800	41.2723	42.0200	+1.817%	1,521,971	-20.681%
2025-02-28	42.1100	42.2700	40.7600	41.2700	-2.088%	1,624,699	-19.239%
2025-02-27	42.9400	43.8109	41.5900	42.1500	-0.402%	1,860,501	-20.925%
2025-02-26	43.7100	44.9900	41.9400	42.3200	-3.091%	3,116,982	-21.243%
2025-02-25	44.7200	46.6000	42.5501	43.6700	-16.116%	4,891,006	-23.678%
2025-02-24	52.2700	54.5800	52.0600	52.0600	+0.019%	2,930,884	-35.978%
2025-02-21	51.7500	52.5000	51.3700	52.0500	+0.347%	1,018,311	-35.965%
2025-02-20	52.2000	53.6600	51.6900	51.8700	-0.096%	916,974	-35.743%
2025-02-19	51.5500	52.3300	51.3600	51.9200	+0.135%	793,233	-35.805%
2025-02-18	52.8000	53.3000	50.6100	51.8500	-1.948%	1,234,982	-35.718%
2025-02-14	52.0500	53.1600	50.8800	52.8800	+2.243%	1,070,032	-36.970%
2025-02-13	51.8300	52.3800	51.0100	51.7200	-0.154%	536,158	-35.557%
2025-02-12	52.0700	52.7600	51.2200	51.8000	-2.190%	710,269	-35.656%
2025-02-11	51.8200	53.2600	51.6900	52.9600	+1.437%	719,753	-37.066%
2025-02-10	50.3200	52.3200	49.6500	52.2100	+3.591%	1,252,991	-36.162%
2025-02-07	50.4300	50.7400	49.6750	50.4000	-0.099%	934,728	-33.869%
2025-02-06	51.2900	51.8400	50.2200	50.4500	-0.493%	691,631	-33.935%
2025-02-05	50.8200	51.2400	50.1100	50.7000	-0.977%	721,662	-34.260%
2025-02-04	52.2700	52.8800	51.0900	51.2000	-1.897%	654,168	-34.902%
2025-02-03	52.5300	52.6750	50.2700	52.1900	-3.208%	882,550	-36.137%
2025-01-31	54.2100	54.8500	53.5000	53.9200	-1.624%	591,118	-38.186%
2025-01-30	53.3800	55.1400	53.2200	54.8100	+3.046%	487,540	-39.190%
2025-01-29	54.1200	54.2100	53.0500	53.1900	-1.354%	504,069	-37.338%
2025-01-28	54.7300	55.7100	53.7200	53.9200	-1.245%	502,102	-38.186%
2025-01-27	54.5600	54.8700	52.4200	54.6000	+0.868%	1,002,534	-38.956%
2025-01-24	54.9100	55.1300	54.0100	54.1300	-0.897%	451,910	-38.426%
2025-01-23	54.0900	55.3000	54.0700	54.6200	-0.274%	528,798	-38.978%
2025-01-22	54.5000	54.8550	53.7600	54.7700	+0.091%	636,396	-39.146%
2025-01-21	54.0600	55.3500	53.8300	54.7200	+2.166%	1,251,430	-39.090%
2025-01-17	54.0500	54.2400	53.0400	53.5600	-0.502%	1,057,501	-37.771%
2025-01-16	53.6300	54.0150	52.9350	53.8300	+0.074%	782,622	-38.083%
2025-01-15	54.4500	54.6925	53.0900	53.7900	+0.825%	895,103	-38.037%
2025-01-14	53.3100	54.1400	52.7300	53.3500	+0.584%	1,169,232	-37.526%
2025-01-13	51.7500	53.3500	50.8200	53.0400	+2.453%	1,192,856	-37.161%
2025-01-10	50.7400	52.0300	50.3200	51.7700	+1.430%	859,325	-35.619%
2025-01-08	51.1100	51.6100	50.2500	51.0400	-1.334%	1,087,574	-34.698%
2025-01-07	54.5700	55.0250	51.7100	51.7300	-6.099%	1,454,093	-35.569%
2025-01-06	55.0000	56.8900	54.9700	55.0900	+1.324%	817,765	-39.499%
2025-01-03	53.9100	54.5700	53.2550	54.3700	+1.041%	767,196	-38.698%
2025-01-02	54.8000	55.4900	53.7200	53.8100	-0.701%	584,032	-38.060%
2024-12-31	53.2100	54.5200	53.0650	54.1900	+2.671%	878,780	-38.494%
2024-12-30	53.9900	54.0450	52.7800	52.7800	-3.031%	970,972	-36.851%
2024-12-27	55.3600	55.8600	54.3600	54.4300	-2.560%	702,976	-38.765%
2024-12-26	55.2700	56.2600	55.2700	55.8600	+0.631%	680,877	-40.333%
2024-12-24	55.1200	55.5103	54.1850	55.5100	+0.562%	333,859	-39.957%
2024-12-23	53.9300	55.5300	53.6500	55.2000	-0.791%	1,087,188	-39.620%
2024-12-20	54.4700	55.9800	54.1900	55.6400	+1.867%	6,501,364	-40.097%
2024-12-19	54.9800	55.5421	54.5849	54.6200	-0.709%	767,145	-38.978%
2024-12-18	56.8200	56.8425	54.9300	55.0100	-3.220%	859,866	-39.411%
2024-12-17	56.1900	58.1300	56.1650	56.8400	+1.337%	953,049	-41.362%
2024-12-16	55.3400	57.5900	55.2896	56.0900	+0.718%	1,212,006	-40.578%
2024-12-13	55.2100	56.1600	54.4700	55.6900	+0.469%	1,014,748	-40.151%
2024-12-12	54.6400	55.5300	53.9900	55.4300	+1.613%	927,132	-39.870%
2024-12-11	54.9900	55.3600	53.7900	54.5500	-0.674%	1,037,329	-38.900%
2024-12-10	54.2900	55.5150	54.0600	54.9200	+1.403%	946,358	-39.312%
2024-12-09	55.4000	55.6043	53.1600	54.1600	-1.240%	1,549,348	-38.460%
2024-12-06	56.3600	56.3700	54.4500	54.8400	-1.826%	856,460	-39.223%
2024-12-05	57.1100	57.3250	55.2950	55.8600	-2.017%	949,896	-40.333%
2024-12-04	56.0400	57.1700	55.9700	57.0100	+1.225%	580,846	-41.537%
2024-12-03	56.6400	56.9100	55.8000	56.3200	-0.932%	1,052,714	-40.820%
2024-12-02	54.8500	57.2900	54.5700	56.8500	+4.178%	1,024,857	-41.372%
2024-11-29	54.9600	55.1000	54.3300	54.5700	-0.800%	482,366	-38.922%
2024-11-27	54.9300	55.8100	54.8600	55.0100	+0.457%	681,747	-39.411%
2024-11-26	54.4400	55.2800	54.2500	54.7600	-0.941%	917,648	-39.134%
2024-11-25	53.9500	55.3700	53.7050	55.2800	+2.427%	1,585,999	-39.707%
2024-11-22	53.0100	54.3700	52.9300	53.9700	+2.937%	1,692,592	-38.243%
2024-11-21	51.2600	52.5000	50.7500	52.4300	+2.864%	749,086	-36.430%
2024-11-20	51.7400	51.7400	50.5500	50.9700	-1.981%	803,672	-34.609%
2024-11-19	51.8700	52.4050	51.2100	52.0000	-0.631%	810,895	-35.904%
2024-11-18	52.9100	52.9100	51.7700	52.3300	-0.965%	1,101,099	-36.308%
2024-11-15	53.9300	53.9300	52.3800	52.8400	-0.844%	906,928	-36.923%
2024-11-14	53.5200	54.6300	52.9200	53.2900	-0.782%	1,215,239	-37.455%
2024-11-13	53.4400	54.4000	52.8750	53.7100	+2.461%	1,252,647	-37.945%
2024-11-12	54.1300	54.6400	52.0900	52.4200	-0.494%	1,637,601	-36.417%
2024-11-11	50.6100	52.9090	50.6100	52.6800	+4.669%	1,422,595	-36.731%
2024-11-08	52.2100	52.4500	50.2700	50.3300	-3.711%	1,497,361	-33.777%
2024-11-07	52.8900	53.6900	52.1200	52.2700	-0.646%	1,817,319	-36.235%
2024-11-06	53.8700	54.3800	51.9800	52.6100	-2.574%	1,965,321	-36.647%
2024-11-05	53.3300	54.2700	53.3300	54.0000	+0.559%	1,074,276	-38.278%
2024-11-04	54.0000	55.1200	53.4400	53.7000	-0.592%	995,355	-37.933%
2024-11-01	54.7600	55.0300	53.3950	54.0200	-1.243%	1,285,637	-38.301%
2024-10-31	55.5300	55.5300	53.5300	54.7000	-1.619%	1,724,156	-39.068%
2024-10-30	55.7700	56.8300	55.3000	55.6000	-0.376%	1,015,445	-40.054%
2024-10-29	56.3900	57.5050	55.4300	55.8100	-1.029%	2,054,155	-40.280%
2024-10-28	57.2500	58.1100	56.2700	56.3900	-0.983%	2,167,518	-40.894%
2024-10-25	64.0000	64.1200	56.8700	56.9500	-13.305%	4,841,458	-41.475%
2024-10-24	65.8600	66.6500	65.5600	65.6900	+0.214%	1,116,912	-49.262%
2024-10-23	66.0200	66.6000	65.4450	65.5500	-1.206%	884,580	-49.153%
2024-10-22	67.1700	67.6800	66.0700	66.3500	-1.382%	1,008,443	-49.766%
2024-10-21	67.5100	67.8300	66.3000	67.2800	-0.296%	1,125,163	-50.461%
2024-10-18	67.0700	67.9700	66.6600	67.4800	+0.807%	858,428	-50.608%
2024-10-17	66.9200	67.2000	66.1600	66.9400	-0.535%	937,765	-50.209%
2024-10-16	66.5600	68.6900	66.4350	67.3000	+1.846%	1,332,293	-50.475%
2024-10-15	63.9600	66.5900	63.4800	66.0800	+3.412%	1,094,352	-49.561%
2024-10-14	61.5500	64.4200	61.4400	63.9000	+3.348%	1,521,597	-47.840%
2024-10-11	60.6800	61.8700	60.6400	61.8300	+1.895%	787,800	-46.094%
2024-10-10	60.2500	60.8500	60.1800	60.6800	-0.099%	637,139	-45.073%
2024-10-09	61.0700	61.8800	60.6200	60.7400	-0.752%	1,047,756	-45.127%
2024-10-08	60.9300	61.4900	60.3500	61.2000	+0.526%	1,094,733	-45.539%
2024-10-07	64.3600	64.5250	60.0800	60.8800	-6.006%	1,457,550	-45.253%
2024-10-04	65.2000	65.6800	64.5000	64.7700	-0.430%	659,091	-48.541%
2024-10-03	63.7900	65.1600	62.9100	65.0500	+1.371%	895,918	-48.762%
2024-10-02	65.0900	65.6789	64.1500	64.1700	-2.596%	1,080,665	-48.060%
2024-10-01	64.6700	66.0000	63.8250	65.8800	+1.385%	778,234	-49.408%
2024-09-30	66.7600	66.8200	64.5400	64.9800	-2.520%	902,127	-48.707%
2024-09-27	66.9900	67.8700	66.3600	66.6600	-0.045%	905,990	-50.000%
2024-09-26	67.1200	67.9100	66.3600	66.6900	+0.710%	761,443	-50.022%
2024-09-25	67.3500	67.3500	66.2200	66.2200	-1.751%	726,903	-49.668%
2024-09-24	66.8800	67.7800	66.5600	67.4000	+1.628%	781,366	-50.549%
2024-09-23	66.8900	66.8900	64.9500	66.3200	-1.118%	1,087,676	-49.744%
2024-09-20	68.1600	68.1600	66.6600	67.0700	-1.368%	1,971,443	-50.306%
2024-09-19	71.8100	71.8100	67.1000	68.0000	-4.185%	1,228,401	-50.985%
2024-09-18	70.4200	71.9900	70.3800	70.9700	+1.212%	722,921	-53.036%
2024-09-17	70.4900	71.0800	69.5250	70.1200	+0.057%	633,373	-52.467%
2024-09-16	71.2100	71.6900	70.0300	70.0800	-1.351%	701,652	-52.440%
2024-09-13	70.4300	71.4690	70.2500	71.0400	+1.660%	1,004,162	-53.083%
2024-09-12	68.7400	69.9300	68.2700	69.8800	+1.452%	500,748	-52.304%
2024-09-11	69.2300	69.6300	68.0000	68.8800	-1.134%	1,062,726	-51.611%
2024-09-10	69.3300	70.3800	68.7500	69.6700	+0.404%	1,113,795	-52.160%
2024-09-09	69.1000	71.2500	67.6700	69.3900	+2.330%	1,973,881	-51.967%

document.getElementById("lKNTLC").onerror = function(){this.style.display='none';}; .dark-mode .gqvJS9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gqvJS9{ color: #333333; background-color: white; border: 2px solid #333333; }CRICarter's Inc.stock NYSE

CRI
Carter's Inc.
stock NYSE