Dark

CRI
Carter's Inc.
stock NYSE

At Close

Jul 30, 2026 3:59:57 PM EDT

37.65USD-2.700%(-1.05)1,470,900

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-38.70)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

37.79USD+0.359%(+0.14)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	38.9400	38.9400	37.2100	37.6500	-2.713%	1,470,900	0.000%
2026-07-29	38.6000	38.9750	37.4700	38.7000	-1.926%	940,712	-2.713%
2026-07-28	39.2800	39.7200	38.9500	39.4600	+1.832%	717,020	-4.587%
2026-07-27	39.4200	39.8800	38.2150	38.7500	0.000%	861,997	-2.839%
2026-07-24	36.0300	38.8300	36.0300	38.7500	+3.499%	1,016,209	-2.839%
2026-07-23	37.6100	37.8200	36.8900	37.4400	-2.220%	865,645	+0.561%
2026-07-22	38.9400	39.4600	38.2600	38.2900	-1.136%	469,457	-1.671%
2026-07-21	38.3300	39.2100	37.9900	38.7300	+2.787%	808,584	-2.789%
2026-07-20	38.0200	38.4600	37.4100	37.6800	-1.102%	670,426	-0.080%
2026-07-17	39.2100	40.4800	37.7000	38.1000	-4.079%	925,551	-1.181%
2026-07-16	38.3500	39.9500	38.3500	39.7200	+3.789%	795,548	-5.211%
2026-07-15	38.0100	39.6600	37.7600	38.2700	+0.711%	1,114,781	-1.620%
2026-07-14	39.1600	39.2600	37.4901	38.0000	-1.503%	840,862	-0.921%
2026-07-13	40.3800	41.7100	38.5000	38.5800	-4.006%	876,642	-2.411%
2026-07-10	39.1600	40.4500	38.7200	40.1900	+2.946%	832,205	-6.320%
2026-07-09	37.9700	39.6300	37.4600	39.0400	+2.981%	728,908	-3.560%
2026-07-08	39.2700	39.6300	37.6750	37.9100	-4.797%	712,982	-0.686%
2026-07-07	39.4900	40.1000	38.7900	39.8200	+1.841%	1,043,458	-5.450%
2026-07-06	40.1500	40.9200	38.8200	39.1000	-3.813%	1,158,036	-3.708%
2026-07-02	41.1100	41.4600	40.3600	40.6500	-1.191%	750,569	-7.380%
2026-07-01	40.2800	41.5300	40.2400	41.1400	-0.049%	558,921	-8.483%
2026-06-30	41.5900	41.5900	40.8000	41.1600	-1.555%	833,964	-8.528%
2026-06-29	42.1800	42.4100	41.2800	41.8100	-3.552%	909,323	-9.950%
2026-06-26	42.7600	43.5600	41.8500	43.3500	+0.603%	1,706,521	-13.149%
2026-06-25	43.0300	43.6550	42.4800	43.0900	-0.554%	839,819	-12.625%
2026-06-24	43.0450	44.2750	42.5550	43.3300	+1.357%	998,470	-13.109%
2026-06-23	41.0800	43.1000	40.6700	42.7500	+2.839%	1,206,854	-11.930%
2026-06-22	42.3700	42.6550	40.8850	41.5700	-2.280%	1,333,743	-9.430%
2026-06-18	42.1500	43.3500	41.9100	42.5400	+2.953%	1,388,263	-11.495%
2026-06-17	42.5800	43.6200	41.2000	41.3200	+0.535%	791,066	-8.882%
2026-06-16	42.1100	42.6900	41.0600	41.1000	-1.675%	442,923	-8.394%
2026-06-15	42.7100	43.1900	41.6900	41.8000	-2.314%	598,295	-9.928%
2026-06-12	42.4500	43.4700	42.0296	42.7900	+2.910%	855,531	-12.012%
2026-06-11	39.8100	41.7200	39.4800	41.5800	+5.721%	1,223,571	-9.452%
2026-06-10	39.7000	40.0700	39.1300	39.3300	-1.181%	749,166	-4.272%
2026-06-09	39.5600	40.4900	39.2500	39.8000	+1.634%	598,484	-5.402%
2026-06-08	38.6100	39.7700	38.2200	39.1600	+2.540%	757,901	-3.856%
2026-06-05	37.9700	38.4500	37.3700	38.1900	+0.105%	862,130	-1.414%
2026-06-04	39.0200	39.2550	36.9000	38.1500	-1.978%	828,130	-1.311%
2026-06-03	39.3300	39.7400	38.4500	38.9200	-2.211%	875,347	-3.263%
2026-06-02	38.4000	39.8400	38.3000	39.8000	+3.673%	985,899	-5.402%
2026-06-01	38.0100	38.6350	37.4700	38.3900	-0.518%	866,160	-1.928%
2026-05-29	39.8600	39.8800	38.4250	38.5900	-3.814%	1,128,720	-2.436%
2026-05-28	39.1600	41.3200	39.0650	40.1200	+1.931%	682,328	-6.157%
2026-05-27	39.3400	41.0000	39.1500	39.3600	+2.500%	1,036,000	-4.345%
2026-05-26	37.2500	38.4300	37.1296	38.4000	+3.143%	815,595	-1.953%
2026-05-22	37.4800	37.9900	36.8100	37.2300	-0.879%	823,822	+1.128%
2026-05-21	36.8300	37.9300	36.2850	37.5600	+1.213%	638,756	+0.240%
2026-05-20	35.7400	37.3800	35.0700	37.1100	+3.833%	595,486	+1.455%
2026-05-19	35.4800	36.3100	34.6700	35.7400	+0.648%	1,055,052	+5.344%
2026-05-18	34.5200	36.0800	34.1050	35.5100	+6.127%	1,082,422	+6.026%
2026-05-15	33.7000	33.9100	33.2000	33.4600	-0.889%	835,328	+12.522%
2026-05-14	34.0100	34.7550	33.4400	33.7600	+1.048%	820,712	+11.523%
2026-05-13	33.2800	33.8550	32.4200	33.4100	+0.270%	1,230,883	+12.691%
2026-05-12	32.6500	33.5600	32.1600	33.3200	+1.803%	885,187	+12.995%
2026-05-11	35.4800	35.4800	32.6000	32.7300	-7.359%	1,072,246	+15.032%
2026-05-08	35.8300	36.3500	35.2100	35.3300	-1.175%	917,516	+6.567%
2026-05-07	37.8000	38.9895	35.6900	35.7500	-3.975%	1,453,321	+5.315%
2026-05-06	34.7700	39.4650	34.7700	37.2300	+11.668%	2,293,708	+1.128%
2026-05-05	33.3000	34.1550	33.3000	33.3400	+0.513%	1,760,769	+12.927%
2026-05-04	33.4200	35.0950	32.9200	33.1700	-1.602%	1,908,556	+13.506%
2026-05-01	34.9900	35.3100	32.5700	33.7100	-6.672%	2,337,262	+11.688%
2026-04-30	36.5500	36.7850	35.9000	36.1200	-0.933%	934,547	+4.236%
2026-04-29	37.0600	37.3700	36.3700	36.4600	-2.954%	1,042,129	+3.264%
2026-04-28	38.5100	39.0000	37.0950	37.5700	-1.778%	781,245	+0.213%
2026-04-27	37.4200	38.5650	37.2000	38.2500	+2.823%	956,193	-1.569%
2026-04-24	38.0800	38.5000	36.8300	37.2000	-2.311%	881,865	+1.210%
2026-04-23	38.9300	39.2700	37.5000	38.0800	-2.032%	995,956	-1.129%
2026-04-22	39.3800	39.5000	38.5400	38.8700	-0.537%	963,516	-3.139%
2026-04-21	40.0000	41.0900	38.7300	39.0800	-0.179%	1,234,633	-3.659%
2026-04-20	38.4300	39.4200	38.4300	39.1500	+1.662%	1,409,376	-3.831%
2026-04-17	37.8800	39.7200	37.6900	38.5100	+4.222%	1,809,472	-2.233%
2026-04-16	36.2800	37.9700	36.2800	36.9500	+1.987%	1,255,546	+1.894%
2026-04-15	34.6400	36.4200	34.3750	36.2300	+4.109%	953,357	+3.919%
2026-04-14	34.6800	35.5200	34.6100	34.8000	+0.433%	889,006	+8.190%
2026-04-13	34.3200	35.0400	34.1050	34.6500	-2.449%	1,074,068	+8.658%
2026-04-10	36.9100	36.9100	35.3150	35.5200	-3.452%	932,045	+5.997%
2026-04-09	35.7200	37.1600	35.4600	36.7900	+6.391%	1,611,899	+2.338%
2026-04-08	35.8500	36.9200	34.0700	34.5800	-1.873%	1,674,694	+8.878%
2026-04-07	35.6400	36.5899	34.2900	35.2400	-2.002%	1,023,700	+6.839%
2026-04-06	35.8800	36.3300	35.4300	35.9600	+0.139%	661,041	+4.700%
2026-04-02	35.2300	36.3500	34.4700	35.9100	+0.899%	782,582	+4.845%
2026-04-01	35.8000	36.4100	35.4200	35.5900	-0.475%	759,983	+5.788%
2026-03-31	35.2800	36.4900	35.0650	35.7600	+3.025%	781,118	+5.285%
2026-03-30	35.1300	35.2450	34.4100	34.7100	-0.316%	834,240	+8.470%
2026-03-27	34.0600	34.8900	33.8700	34.8200	+0.723%	546,493	+8.128%
2026-03-26	34.5700	35.4800	34.2100	34.5700	-1.031%	598,593	+8.909%
2026-03-25	35.0600	35.3500	33.9300	34.9300	+0.518%	676,810	+7.787%
2026-03-24	33.8700	34.9300	33.8700	34.7500	+0.812%	929,610	+8.345%
2026-03-23	34.7500	35.6050	34.3200	34.4700	+0.701%	1,214,753	+9.225%
2026-03-20	35.0200	35.3500	33.8150	34.2300	-2.312%	3,457,176	+9.991%
2026-03-19	34.1500	35.4300	33.9100	35.0400	+1.536%	521,902	+7.449%
2026-03-18	34.1100	35.2150	33.8050	34.5100	-0.347%	636,839	+9.099%
2026-03-17	34.8900	35.7100	34.3000	34.6300	-1.255%	1,114,304	+8.721%
2026-03-16	34.9800	35.4900	34.4150	35.0700	+1.154%	1,017,959	+7.357%
2026-03-13	34.9800	35.3086	34.1500	34.6700	+0.087%	1,048,916	+8.595%
2026-03-12	33.9100	35.1750	33.1700	34.6400	+0.639%	1,276,074	+8.689%
2026-03-11	34.0000	34.7900	33.9600	34.4200	+1.355%	1,093,216	+9.384%
2026-03-10	32.8000	35.0400	32.8000	33.9600	+1.982%	1,194,978	+10.866%
2026-03-09	33.7100	33.7100	31.6900	33.3000	-1.799%	1,325,865	+13.063%
2026-03-06	35.0600	35.2000	33.7600	33.9100	-3.774%	1,259,272	+11.029%
2026-03-05	35.0700	35.4300	34.4250	35.2400	+0.114%	1,274,615	+6.839%
2026-03-04	35.8600	36.4300	34.8300	35.2000	-1.977%	1,914,556	+6.960%
2026-03-03	34.7100	36.0000	33.9301	35.9100	+2.747%	1,610,756	+4.845%
2026-03-02	33.2600	35.7800	32.7950	34.9500	+4.173%	2,789,235	+7.725%
2026-02-27	36.4200	37.1650	32.5400	33.5500	-20.252%	4,818,529	+12.221%
2026-02-26	42.0800	42.7150	41.2950	42.0700	+0.358%	1,492,608	-10.506%
2026-02-25	42.1800	42.4600	40.9100	41.9200	-1.109%	812,932	-10.186%
2026-02-24	42.7600	43.4700	42.2000	42.3900	-0.563%	827,647	-11.182%
2026-02-23	43.7700	43.7950	40.6356	42.6300	-3.922%	1,159,667	-11.682%
2026-02-20	41.9300	44.4400	41.6950	44.3700	+5.567%	1,445,677	-15.145%
2026-02-19	41.6500	42.2600	41.0700	42.0300	+2.437%	1,339,012	-10.421%
2026-02-18	40.3300	41.5800	40.3300	41.0300	+0.564%	1,003,842	-8.238%
2026-02-17	40.5900	41.1500	39.7779	40.8000	+1.873%	1,000,829	-7.721%
2026-02-13	38.5000	40.1800	38.3750	40.0500	+5.035%	1,387,440	-5.993%
2026-02-12	38.4200	39.4000	37.2800	38.1300	+0.820%	874,493	-1.259%
2026-02-11	38.2200	38.8750	37.4700	37.8200	-0.421%	1,487,511	-0.449%
2026-02-10	37.2700	38.6050	37.2700	37.9800	+0.984%	942,366	-0.869%
2026-02-09	37.0500	37.7000	35.9750	37.6100	+2.229%	1,300,280	+0.106%
2026-02-06	38.1400	38.8400	36.6600	36.7900	-3.006%	1,052,772	+2.338%
2026-02-05	37.7300	38.5600	37.3400	37.9300	-1.378%	870,918	-0.738%
2026-02-04	37.0000	38.8800	37.0000	38.4600	+4.511%	1,064,029	-2.106%
2026-02-03	36.3900	37.8900	36.1595	36.8000	+1.127%	1,138,884	+2.310%
2026-02-02	35.0500	36.4000	34.8950	36.3900	+5.143%	930,402	+3.462%
2026-01-30	33.5100	35.0400	33.3650	34.6100	+2.975%	1,063,070	+8.784%
2026-01-29	32.7700	33.9600	32.2400	33.6100	+1.756%	1,116,340	+12.020%
2026-01-28	34.8200	34.8200	32.7100	33.0300	-5.250%	1,077,855	+13.987%
2026-01-27	35.1100	35.6200	34.1900	34.8600	-0.966%	701,849	+8.003%
2026-01-26	35.6300	35.8400	34.9650	35.2000	-1.290%	961,139	+6.960%
2026-01-23	37.6800	38.4300	35.1700	35.6600	-5.586%	1,241,380	+5.580%
2026-01-22	38.6900	39.4000	37.7000	37.7700	-1.048%	1,644,780	-0.318%
2026-01-21	37.0400	38.4100	36.7350	38.1700	+8.561%	2,021,672	-1.362%
2026-01-20	35.4100	35.7650	34.2500	35.1600	-2.953%	1,859,337	+7.082%
2026-01-16	36.6300	36.6300	35.1850	36.2300	-1.388%	1,034,702	+3.919%
2026-01-15	36.5200	37.1500	35.9300	36.7400	-0.109%	1,095,476	+2.477%
2026-01-14	36.3100	37.2400	36.0100	36.7800	+1.211%	1,443,449	+2.365%
2026-01-13	36.0300	36.5950	35.5000	36.3400	+1.993%	1,100,560	+3.605%
2026-01-12	36.0100	36.8200	35.3000	35.6300	-0.028%	1,411,742	+5.669%
2026-01-09	36.5500	38.8800	34.3200	35.6400	+2.887%	2,462,117	+5.640%
2026-01-08	34.2700	35.7700	34.0000	34.6400	+0.844%	1,224,406	+8.689%
2026-01-07	35.1700	36.2500	34.3000	34.3500	-2.025%	1,411,001	+9.607%
2026-01-06	33.1900	35.3100	33.1900	35.0600	+5.380%	2,226,601	+7.387%
2026-01-05	33.1850	34.0800	33.1400	33.2700	+0.211%	1,059,030	+13.165%
2026-01-02	32.6500	33.4600	32.2550	33.2000	+2.374%	632,903	+13.404%
2025-12-31	32.0300	32.5400	31.8400	32.4300	+1.249%	860,037	+16.096%
2025-12-30	32.0000	32.6600	31.7200	32.0300	+0.723%	796,703	+17.546%
2025-12-29	31.4800	31.8800	31.1100	31.8000	+0.379%	691,364	+18.396%
2025-12-26	31.8500	32.2300	31.3100	31.6800	-0.095%	582,794	+18.845%
2025-12-24	31.9000	31.9400	31.3057	31.7100	+0.063%	299,551	+18.732%
2025-12-23	32.1300	32.1300	31.1800	31.6900	-1.123%	702,679	+18.807%
2025-12-22	32.3200	32.6700	31.2900	32.0500	+0.282%	1,157,652	+17.473%
2025-12-19	32.2500	32.7600	31.5200	31.9600	-1.631%	1,403,669	+17.804%
2025-12-18	32.5700	33.3800	32.3800	32.4900	+1.152%	960,409	+15.882%
2025-12-17	32.5600	33.2450	31.8000	32.1200	-1.744%	1,004,142	+17.217%
2025-12-16	32.2100	33.0800	31.9800	32.6900	+1.427%	951,575	+15.173%
2025-12-15	32.2000	32.4500	31.4700	32.2300	-0.678%	832,424	+16.817%
2025-12-12	33.1000	34.1600	32.3350	32.4500	-1.845%	926,300	+16.025%
2025-12-11	32.5200	33.1400	32.3000	33.0600	-0.870%	1,104,209	+13.884%
2025-12-10	31.8600	34.1200	31.7350	33.3500	+5.039%	1,648,572	+12.894%
2025-12-09	31.0100	32.1800	31.0100	31.7500	+2.057%	789,961	+18.583%
2025-12-08	31.9900	32.0400	31.0230	31.1100	-2.385%	1,096,323	+21.022%
2025-12-05	31.1000	32.6700	31.0250	31.8700	+2.147%	1,050,941	+18.136%
2025-12-04	31.7100	31.8370	31.0600	31.2000	-2.925%	802,251	+20.673%
2025-12-03	31.5500	32.3500	31.5400	32.1400	+1.773%	528,868	+17.144%
2025-12-02	31.7000	31.9900	31.0000	31.5800	+0.318%	923,896	+19.221%
2025-12-01	31.6400	32.4400	31.2500	31.4800	-1.348%	1,278,798	+19.600%
2025-11-28	32.0400	32.1500	31.7200	31.9100	-1.146%	381,117	+17.988%
2025-11-26	30.9500	32.7400	30.7600	32.2800	+3.462%	1,524,130	+16.636%
2025-11-25	30.2100	32.1200	30.1450	31.2000	+4.243%	1,145,961	+20.673%
2025-11-24	29.5100	29.9900	29.0100	29.9300	-1.058%	1,536,932	+25.794%
2025-11-21	29.6900	30.3000	28.8400	30.2500	+2.891%	1,278,450	+24.463%
2025-11-20	28.7000	29.9850	28.5200	29.4000	+2.761%	1,070,285	+28.061%
2025-11-19	28.5900	29.2900	27.8600	28.6100	+0.245%	1,077,554	+31.597%
2025-11-18	30.0600	30.3500	28.4800	28.5400	-6.549%	1,101,277	+31.920%
2025-11-17	32.0400	32.4300	30.1825	30.5400	-5.944%	922,811	+23.281%
2025-11-14	32.5500	33.0800	32.3300	32.4700	-1.874%	656,339	+15.953%
2025-11-13	33.1100	34.0300	32.8650	33.0900	-0.361%	582,602	+13.781%
2025-11-12	33.5600	34.6800	33.1700	33.2100	-0.688%	960,999	+13.369%
2025-11-11	32.7300	33.5238	32.3601	33.4400	+2.608%	1,128,411	+12.590%
2025-11-10	32.3700	32.8250	31.9300	32.5900	+2.808%	862,927	+15.526%
2025-11-07	30.9800	31.7900	30.5300	31.7000	+1.995%	632,737	+18.770%
2025-11-06	32.0700	32.6600	30.4700	31.0800	-2.905%	899,366	+21.139%
2025-11-05	29.6700	32.6000	29.6700	32.0100	+7.778%	1,595,138	+17.619%
2025-11-04	30.0000	30.2999	29.4000	29.7000	-2.206%	817,640	+26.768%
2025-11-03	30.8600	31.3050	30.0000	30.3700	-3.280%	1,540,164	+23.971%
2025-10-31	31.7200	31.9650	31.0850	31.4000	-1.967%	1,198,288	+19.904%
2025-10-30	31.2200	33.0400	31.0800	32.0300	+1.974%	1,638,596	+17.546%
2025-10-29	31.3700	32.5000	31.0450	31.4100	-0.349%	1,555,773	+19.866%
2025-10-28	32.8400	34.2499	31.0900	31.5200	-4.427%	1,755,387	+19.448%
2025-10-27	29.6000	34.9400	28.5600	32.9800	+1.947%	3,499,381	+14.160%
2025-10-24	31.7800	32.8000	31.3100	32.3500	+1.794%	2,175,567	+16.383%
2025-10-23	31.3700	32.4300	31.1550	31.7800	+2.088%	1,158,234	+18.471%
2025-10-22	30.6900	31.6000	30.6850	31.1300	+0.908%	1,141,878	+20.944%
2025-10-21	29.6600	31.2900	29.5400	30.8500	+4.012%	691,185	+22.042%
2025-10-20	29.9200	30.1100	29.1900	29.6600	-0.101%	894,302	+26.939%
2025-10-17	30.4600	31.1200	29.4900	29.6900	-2.592%	716,674	+26.810%
2025-10-16	30.5200	31.1400	30.0000	30.4800	-0.749%	1,612,218	+23.524%
2025-10-15	31.6900	31.9800	30.6600	30.7100	-1.507%	922,164	+22.599%
2025-10-14	29.6600	31.4400	29.4250	31.1800	+4.842%	1,149,296	+20.750%
2025-10-13	27.6700	29.8200	27.6700	29.7400	+8.303%	1,042,807	+26.597%
2025-10-10	29.3300	29.3300	27.1500	27.4600	-6.312%	1,113,099	+37.109%
2025-10-09	29.9900	30.2000	29.1600	29.3100	-2.915%	681,375	+28.454%
2025-10-08	29.4500	30.3200	28.9800	30.1900	+4.211%	1,107,252	+24.710%
2025-10-07	29.9700	30.3300	28.9400	28.9700	-2.948%	890,397	+29.962%
2025-10-06	29.9200	30.3599	29.6500	29.8500	-0.134%	970,993	+26.131%
2025-10-03	29.6800	30.6100	29.4670	29.8900	+0.980%	1,231,488	+25.962%
2025-10-02	28.8100	29.6200	28.5800	29.6000	+1.963%	887,882	+27.196%
2025-10-01	28.6600	29.1800	28.1700	29.0300	+2.870%	1,322,413	+29.693%
2025-09-30	28.2600	28.6600	27.6600	28.2200	-1.156%	1,026,241	+33.416%
2025-09-29	29.2000	29.2000	28.1300	28.5500	-2.226%	884,747	+31.874%
2025-09-26	28.3300	29.2300	28.1500	29.2000	+3.473%	1,056,043	+28.938%
2025-09-25	29.1600	29.2151	28.0900	28.2200	-4.662%	1,083,552	+33.416%
2025-09-24	29.6600	30.8700	28.9500	29.6000	+0.305%	1,890,191	+27.196%
2025-09-23	29.7600	30.1916	29.4300	29.5100	-0.068%	1,485,258	+27.584%
2025-09-22	31.0900	31.1050	29.5300	29.5300	-5.564%	1,920,111	+27.497%
2025-09-19	31.8100	31.8400	30.9100	31.2700	-1.667%	2,166,354	+20.403%
2025-09-18	31.8700	32.0000	31.2700	31.8000	+1.435%	1,041,457	+18.396%
2025-09-17	32.0600	33.0750	31.1700	31.3500	-1.291%	1,302,423	+20.096%
2025-09-16	31.1800	31.8450	30.7048	31.7600	+1.308%	1,429,215	+18.545%
2025-09-15	29.9100	31.5900	29.7300	31.3500	+5.912%	1,814,587	+20.096%
2025-09-12	29.7700	30.1800	29.5000	29.6000	-1.726%	1,002,064	+27.196%
2025-09-11	29.0400	30.1600	28.9750	30.1200	+5.388%	1,205,394	+25.000%
2025-09-10	28.7950	29.0000	28.0700	28.5800	-1.244%	935,774	+31.735%
2025-09-09	29.0600	29.0600	28.3800	28.9400	+0.138%	826,196	+30.097%
2025-09-08	28.6100	28.9100	28.2650	28.9000	+0.557%	1,204,494	+30.277%
2025-09-05	28.1700	29.7100	28.1700	28.7400	+0.419%	1,104,539	+31.002%
2025-09-04	28.3600	28.8300	27.9000	28.6200	-0.035%	1,127,928	+31.551%
2025-09-03	29.0200	29.6450	28.0500	28.6300	-1.344%	1,344,163	+31.505%
2025-09-02	28.2500	29.0400	28.0900	29.0200	+1.611%	1,490,419	+29.738%
2025-08-29	28.4400	28.8000	28.1850	28.5600	+0.919%	1,307,321	+31.828%
2025-08-28	28.4400	28.7500	27.8000	28.3000	+0.248%	1,488,429	+33.039%
2025-08-27	27.2800	28.4700	27.0800	28.2300	+4.944%	1,637,557	+33.369%
2025-08-26	26.3000	27.2600	26.1988	26.9000	+0.862%	1,718,457	+39.963%
2025-08-25	26.5600	26.9100	26.2106	26.6700	+1.445%	1,540,653	+41.170%
2025-08-22	25.5800	26.9700	25.4750	26.2900	+3.831%	1,137,329	+43.210%
2025-08-21	25.0800	25.4100	24.7100	25.3200	-0.472%	1,069,106	+48.697%
2025-08-20	25.5100	26.0900	25.2950	25.4400	-0.469%	1,309,259	+47.995%
2025-08-19	26.0600	26.4100	25.3700	25.5600	-0.506%	1,450,312	+47.300%
2025-08-18	26.1700	26.3574	25.5400	25.6900	-1.458%	1,225,301	+46.555%
2025-08-15	26.5500	26.7600	25.9800	26.0700	-0.837%	1,294,727	+44.419%
2025-08-14	25.5100	26.3303	25.2500	26.2900	+0.459%	1,054,225	+43.210%
2025-08-13	25.0600	26.1700	24.8600	26.1700	+5.185%	1,501,159	+43.867%
2025-08-12	24.2300	25.0900	23.9800	24.8800	+3.580%	1,268,489	+51.326%
2025-08-11	25.7500	25.7700	23.9300	24.0200	-5.284%	1,560,404	+56.744%
2025-08-08	25.4300	25.7000	25.0000	25.3600	-1.323%	914,118	+48.462%
2025-08-07	26.0000	26.0000	25.1100	25.7000	+1.381%	1,223,127	+46.498%
2025-08-06	25.4500	25.7200	24.9400	25.3500	+0.237%	1,224,932	+48.521%
2025-08-05	24.7700	25.4000	24.6000	25.2900	+2.099%	1,161,149	+48.873%
2025-08-04	24.1900	24.7800	23.6800	24.7700	+4.736%	1,624,297	+51.998%
2025-08-01	24.1100	24.2200	23.3805	23.6500	-2.434%	1,636,948	+59.197%
2025-07-31	24.5500	24.7566	24.0950	24.2400	-1.703%	1,762,642	+55.322%
2025-07-30	25.7400	25.7400	24.3860	24.6600	-3.634%	2,177,763	+52.676%
2025-07-29	26.1900	26.3550	25.2850	25.5900	-3.543%	2,137,400	+47.128%
2025-07-28	26.0800	27.3900	25.6600	26.5300	+0.875%	3,496,821	+41.915%
2025-07-25	25.9100	26.5900	23.4950	26.3000	-19.695%	8,108,051	+43.156%
2025-07-24	33.3300	34.0800	32.5800	32.7500	-3.478%	2,134,076	+14.962%
2025-07-23	33.9200	34.2200	33.3650	33.9300	+1.344%	1,159,256	+10.964%
2025-07-22	31.6500	33.7100	31.6300	33.4800	+6.590%	1,532,501	+12.455%
2025-07-21	30.7900	31.5500	30.7900	31.4100	+3.254%	1,457,897	+19.866%
2025-07-18	30.8100	30.9000	30.2500	30.4200	+0.033%	967,501	+23.767%
2025-07-17	30.2900	30.7800	30.0300	30.4100	+0.695%	1,278,102	+23.808%
2025-07-16	30.8900	31.0800	29.6700	30.2000	-1.821%	1,390,885	+24.669%
2025-07-15	32.0200	32.1350	30.5600	30.7600	-3.483%	1,222,359	+22.399%
2025-07-14	32.8700	32.8700	31.6200	31.8700	-2.954%	1,052,673	+18.136%
2025-07-11	32.7600	33.1100	32.1300	32.8400	-0.815%	947,641	+14.647%
2025-07-10	32.6800	33.9900	32.6200	33.1100	+1.971%	984,295	+13.712%
2025-07-09	32.1500	32.6500	31.7750	32.4700	+1.121%	797,550	+15.953%
2025-07-08	31.4500	32.2900	30.6750	32.1100	+2.164%	1,321,508	+17.253%
2025-07-07	31.0800	32.4000	30.9028	31.4300	-0.191%	1,518,795	+19.790%
2025-07-03	32.1300	32.4000	31.2900	31.4900	-2.175%	870,320	+19.562%
2025-07-02	32.1200	32.3605	31.1050	32.1900	+1.068%	1,429,129	+16.962%
2025-07-01	29.8900	33.0600	29.7500	31.8500	+5.709%	1,855,648	+18.210%
2025-06-30	30.1500	30.5600	29.7300	30.1300	+0.266%	1,221,945	+24.959%
2025-06-27	30.9700	31.2750	29.6100	30.0500	-1.540%	6,685,923	+25.291%
2025-06-26	30.4200	30.6000	30.1000	30.5200	+1.026%	1,142,699	+23.362%
2025-06-25	30.9300	31.0900	29.9600	30.2100	-3.018%	1,178,732	+24.628%
2025-06-24	30.6200	31.4000	30.3600	31.1500	+2.602%	1,425,815	+20.867%
2025-06-23	30.3700	30.5500	29.3600	30.3600	-1.365%	1,520,156	+24.012%
2025-06-20	30.0900	30.8900	29.9200	30.7800	+3.185%	1,338,978	+22.320%
2025-06-18	30.6100	30.9550	29.8200	29.8300	-2.675%	1,177,097	+26.215%
2025-06-17	31.3400	31.8300	30.6500	30.6500	-2.914%	1,165,639	+22.838%
2025-06-16	31.7000	31.7800	30.7700	31.5700	+1.381%	1,864,551	+19.259%
2025-06-13	31.4600	32.2700	30.8576	31.1400	-2.444%	1,700,459	+20.906%
2025-06-12	31.6700	32.1199	31.2600	31.9200	-1.023%	1,346,829	+17.951%
2025-06-11	33.0500	33.0800	32.1000	32.2500	-1.043%	1,173,036	+16.744%
2025-06-10	32.1900	33.5000	32.1550	32.5900	+2.227%	1,127,167	+15.526%
2025-06-09	32.3100	32.4000	31.7200	31.8800	+0.283%	1,085,025	+18.099%
2025-06-06	31.7300	32.1650	31.4600	31.7900	+1.404%	899,143	+18.433%
2025-06-05	31.1400	31.9400	30.9600	31.3500	-0.728%	1,562,216	+20.096%
2025-06-04	31.3600	32.1000	31.1057	31.5800	+0.095%	1,357,960	+19.221%
2025-06-03	30.2100	31.6000	29.6200	31.5500	+4.713%	1,460,427	+19.334%
2025-06-02	31.0000	31.1750	29.7500	30.1300	-3.953%	1,762,304	+24.959%
2025-05-30	31.9700	32.1200	31.1500	31.3700	-2.578%	1,867,499	+20.019%
2025-05-29	33.9600	33.9700	31.6000	32.2000	-3.881%	1,439,412	+16.925%
2025-05-28	32.8400	33.8900	32.2600	33.5000	+3.268%	1,364,066	+12.388%
2025-05-27	32.1700	32.4600	31.4100	32.4400	+3.345%	1,781,510	+16.060%
2025-05-23	31.1100	31.7900	31.0700	31.3900	-2.998%	1,390,575	+19.943%
2025-05-22	32.0200	32.9900	31.8200	32.3600	+0.716%	1,688,791	+16.347%
2025-05-21	32.9800	33.6950	31.4600	32.1300	-12.619%	4,023,254	+17.180%
2025-05-20	36.5000	37.6000	36.5000	36.7700	+1.044%	927,186	+2.393%
2025-05-19	36.2800	36.9100	35.8400	36.3900	-1.887%	886,452	+3.462%
2025-05-16	36.7100	37.6650	36.0900	37.0900	+2.204%	1,371,127	+1.510%
2025-05-15	35.5300	36.4800	34.9500	36.2900	+1.624%	1,890,400	+3.748%
2025-05-14	35.4200	36.1300	34.9100	35.7100	+0.168%	1,122,729	+5.433%
2025-05-13	36.4400	36.4600	35.1700	35.6500	-0.586%	1,556,705	+5.610%
2025-05-12	36.6300	38.4000	35.4900	35.8600	+5.007%	2,344,111	+4.992%
2025-05-09	34.4300	34.8400	34.0150	34.1500	-0.813%	1,062,252	+10.249%
2025-05-08	33.3700	34.9800	33.1000	34.4300	+5.066%	1,064,286	+9.352%
2025-05-07	33.2300	33.4628	32.4200	32.7700	-0.031%	1,448,504	+14.892%
2025-05-06	33.3200	33.5650	32.4500	32.7800	-3.132%	1,455,408	+14.857%
2025-05-05	34.5700	34.6100	33.6250	33.8400	-3.204%	2,070,007	+11.259%
2025-05-02	33.5900	35.0400	33.3200	34.9600	+4.859%	1,479,360	+7.695%
2025-05-01	33.1800	34.1400	32.7250	33.3400	+0.877%	1,131,875	+12.927%
2025-04-30	32.7700	33.4750	32.0400	33.0500	-2.507%	1,411,007	+13.918%
2025-04-29	32.8400	34.2850	32.5900	33.9000	+3.040%	1,851,451	+11.062%
2025-04-28	33.1200	34.0650	32.4000	32.9000	-2.864%	2,398,832	+14.438%
2025-04-25	36.0000	36.7600	33.5500	33.8700	-11.405%	3,174,725	+11.160%
2025-04-24	37.5200	38.5000	37.1000	38.2300	+2.576%	2,047,905	-1.517%
2025-04-23	38.3000	39.1850	36.8900	37.2700	+0.975%	1,553,221	+1.020%
2025-04-22	36.2800	37.1600	35.8750	36.9100	+2.642%	1,806,962	+2.005%
2025-04-21	35.9600	36.1300	34.9050	35.9600	-1.127%	1,495,782	+4.700%
2025-04-17	35.6700	36.7500	35.6700	36.3700	+2.653%	1,364,065	+3.519%
2025-04-16	35.8000	36.2800	35.1600	35.4300	-1.337%	1,069,592	+6.266%
2025-04-15	36.7100	37.0300	35.4875	35.9100	-2.206%	1,388,574	+4.845%
2025-04-14	37.7300	37.9450	35.4500	36.7200	-1.237%	1,448,452	+2.533%
2025-04-11	36.6200	37.7200	35.9200	37.1800	+0.813%	1,556,877	+1.264%
2025-04-10	38.3200	38.5850	35.3100	36.8800	-5.387%	1,815,523	+2.088%
2025-04-09	32.5300	39.2200	32.1200	38.9800	+18.480%	3,578,405	-3.412%
2025-04-08	36.2700	36.2700	32.5365	32.9000	-8.101%	1,763,140	+14.438%
2025-04-07	36.7200	37.4000	34.7600	35.8000	-3.712%	1,750,651	+5.168%
2025-04-04	35.2800	38.0500	34.4000	37.1800	+4.526%	2,399,494	+1.264%
2025-04-03	39.2700	40.0000	35.1600	35.5700	-15.551%	4,116,901	+5.848%
2025-04-02	40.6000	42.1800	40.6000	42.1200	+2.582%	826,855	-10.613%
2025-04-01	41.1600	41.6000	40.3300	41.0600	+0.391%	925,865	-8.305%
2025-03-31	39.9500	41.2100	39.9500	40.9000	+1.087%	1,296,438	-7.946%
2025-03-28	40.6900	41.3200	40.1200	40.4600	-1.986%	1,076,616	-6.945%
2025-03-27	41.5600	41.9350	40.6700	41.2800	-1.055%	925,386	-8.794%
2025-03-26	41.7000	42.0750	40.9600	41.7200	+0.024%	1,198,666	-9.756%
2025-03-25	42.6500	42.6500	41.0500	41.7100	-2.112%	1,295,791	-9.734%
2025-03-24	41.3300	42.7000	41.1450	42.6100	+4.206%	1,089,264	-11.640%
2025-03-21	40.6500	41.7900	40.2400	40.8900	+0.122%	6,217,254	-7.924%
2025-03-20	40.2000	41.7600	39.9300	40.8400	+1.139%	1,193,177	-7.811%
2025-03-19	41.0300	41.5300	40.0800	40.3800	-1.368%	1,060,186	-6.761%
2025-03-18	41.0500	41.2700	39.9000	40.9400	-0.365%	1,515,152	-8.036%
2025-03-17	39.5100	41.1700	38.8400	41.0900	+3.267%	1,952,511	-8.372%
2025-03-14	39.9300	40.2400	39.2500	39.7900	-0.226%	1,328,282	-5.378%
2025-03-13	41.2700	41.4950	39.4800	39.8800	-4.019%	1,509,517	-5.592%
2025-03-12	41.2700	41.6850	40.0000	41.5500	+0.120%	1,531,331	-9.386%
2025-03-11	44.2500	44.2500	40.6000	41.5000	-5.596%	1,836,352	-9.277%
2025-03-10	40.9900	44.2700	40.9812	43.9600	+5.851%	3,283,120	-14.354%
2025-03-07	40.6200	41.8000	40.5300	41.5300	+1.640%	1,246,407	-9.343%
2025-03-06	41.0600	41.9400	39.8850	40.8600	-0.584%	1,359,465	-7.856%
2025-03-05	41.2000	42.0600	40.3500	41.1000	+0.612%	1,298,102	-8.394%
2025-03-04	41.4900	42.0900	40.8200	40.8500	-2.784%	1,400,956	-7.834%
2025-03-03	41.6300	43.4800	41.2723	42.0200	+1.817%	1,521,971	-10.400%
2025-02-28	42.1100	42.2700	40.7600	41.2700	-2.088%	1,624,699	-8.772%
2025-02-27	42.9400	43.8109	41.5900	42.1500	-0.402%	1,860,501	-10.676%
2025-02-26	43.7100	44.9900	41.9400	42.3200	-3.091%	3,116,982	-11.035%
2025-02-25	44.7200	46.6000	42.5501	43.6700	-16.116%	4,891,006	-13.785%
2025-02-24	52.2700	54.5800	52.0600	52.0600	+0.019%	2,930,884	-27.680%
2025-02-21	51.7500	52.5000	51.3700	52.0500	+0.347%	1,018,311	-27.666%
2025-02-20	52.2000	53.6600	51.6900	51.8700	-0.096%	916,974	-27.415%
2025-02-19	51.5500	52.3300	51.3600	51.9200	+0.135%	793,233	-27.485%
2025-02-18	52.8000	53.3000	50.6100	51.8500	-1.948%	1,234,982	-27.387%
2025-02-14	52.0500	53.1600	50.8800	52.8800	+2.243%	1,070,032	-28.801%
2025-02-13	51.8300	52.3800	51.0100	51.7200	-0.154%	536,158	-27.204%
2025-02-12	52.0700	52.7600	51.2200	51.8000	-2.190%	710,269	-27.317%
2025-02-11	51.8200	53.2600	51.6900	52.9600	+1.437%	719,753	-28.909%
2025-02-10	50.3200	52.3200	49.6500	52.2100	+3.591%	1,252,991	-27.887%
2025-02-07	50.4300	50.7400	49.6750	50.4000	-0.099%	934,728	-25.298%

document.getElementById("L7vWh2").onerror = function(){this.style.display='none';}; .dark-mode .P8dnbP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P8dnbP{ color: #333333; background-color: white; border: 2px solid #333333; }CRICarter's Inc.stock NYSE

CRI
Carter's Inc.
stock NYSE