NYSE : CRI

Carter's, Inc. — Price history

Consumer Discretionary · Apparel Retail · United States

Last price 31.54 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.16B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Carter's, Inc. (CRI) closed at 31.66 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	31.26	32.86	31.26	31.66	1,868,919	+0.38%
2026-10-30	32.4	33.2	31.05	31.54	1,850,561	-5.51%
2026-10-29	31.51	33.42	31.425	33.38	2,053,567	+7.54%
2026-10-28	30.93	31.655	30.545	31.04	968,751	-1.18%
2026-10-27	31.86	32.08	31.385	31.41	935,873	-1.26%
2026-10-26	32.15	32.61	31.71	31.81	990,663	-2.42%
2026-10-23	33.01	33.2	31.98	32.6	1,321,151	-3.92%
2026-10-22	32.29	33.975	32.29	33.93	1,512,613	+4.46%
2026-10-21	33.55	33.67	32.4	32.48	1,060,630	-3.48%
2026-10-20	32.85	33.835	32.62	33.65	1,093,100	+2.75%
2026-10-19	31.55	32.9	31.55	32.75	1,377,259	+4.13%
2026-10-16	32.7	32.99	31.35	31.45	898,560	-3.65%
2026-10-15	31.96	32.92	31.96	32.64	992,369	+3.65%
2026-10-14	31.52	31.73	30.98	31.49	1,364,797	-1.07%
2026-10-13	32.01	32.434	31.56	31.83	899,065	-0.62%
2026-10-12	30.9	32.18	30.88	32.03	1,516,641	-1.02%
2026-10-09	32.34	32.75	31.98	32.36	797,014	-0.49%
2026-10-08	32.02	32.77	31.77	32.52	1,776,159	+0.22%
2026-10-07	33.48	33.48	32.355	32.45	1,321,897	-4.08%
2026-10-06	32.35	33.94	32.32	33.83	2,253,350	+4.67%
2026-10-05	31.38	32.435	31.38	32.32	1,216,966	+2.31%
2026-10-02	32.07	32.2	31.24	31.59	1,216,985	-0.38%
2026-10-01	31.22	31.92	31.09	31.71	1,129,552	+1.28%
2026-09-30	31.44	31.535	31	31.31	1,000,388	+0.10%
2026-09-29	31.16	31.45	30.78	31.28	912,643	+0.90%
2026-09-28	31.3	31.85	30.54	31	1,472,340	-0.99%
2026-09-25	30.39	31.33	30.27	31.31	1,289,070	+3.47%
2026-09-24	30.3	30.48	29.66	30.26	1,378,166	+1.65%
2026-09-23	31.17	31.17	29.69	29.77	1,254,970	-3.53%
2026-09-22	31.57	32.07	30.34	30.86	1,851,813	+0.55%
2026-09-21	30.05	30.75	29.3	30.69	1,822,313	+3.54%
2026-09-18	29.38	29.8	29.25	29.64	2,281,343	-0.17%
2026-09-17	29.67	30.075	29	29.69	1,300,829	+2.27%
2026-09-16	29.35	30.095	29.03	29.03	1,737,302	-0.41%
2026-09-15	30.7	30.815	28.86	29.15	1,944,991	-4.43%
2026-09-14	30.08	31.34	30.08	30.5	1,382,217	+0.23%
2026-09-11	30.53	31.03	30.09	30.43	2,322,812	+0.79%
2026-09-10	31.49	31.8	30.02	30.19	2,015,632	-5.86%
2026-09-09	32.76	32.9	31.98	32.07	1,709,870	-0.65%
2026-09-08	33.6	33.73	32.17	32.28	1,590,599	-3.79%
2026-09-04	32.9	33.585	32.35	33.55	1,439,429	+1.21%
2026-09-03	32.85	33.49	31.57	33.15	1,382,593	+2.28%
2026-09-02	32.16	32.75	31.8	32.41	1,167,694	+1.28%
2026-09-01	31.27	32.68	31.2	32	1,468,279	-0.44%
2026-08-31	33.4	33.4	32.05	32.39	1,822,997	-3.46%
2026-08-28	33.68	34	33.45	33.55	1,059,206	+0.63%
2026-08-27	33.92	34.02	33.2	33.34	1,024,691	-2.74%
2026-08-26	33.68	34.6	33.45	34.28	1,024,956	+1.09%
2026-08-25	34.24	34.62	33.61	33.91	1,206,462	-1.22%
2026-08-24	35.53	35.81	33.96	34.33	2,540,391	-4.03%
2026-08-21	36.4	36.92	35.455	35.77	1,361,377	-1.30%
2026-08-20	36.47	36.47	35.24	36.24	1,257,481	-2.61%
2026-08-19	37.3	38.03	36.95	37.21	1,145,626	-0.93%
2026-08-18	38.02	38.83	37.49	37.56	790,214	-0.69%
2026-08-17	38.12	38.21	37.5	37.82	842,245	-2.32%
2026-08-14	38.9	39.07	38.24	38.72	919,956	-1.10%
2026-08-13	39.3	39.536	38.62	39.15	640,191	+0.23%
2026-08-12	39.97	40.11	38.85	39.06	766,989	-1.71%
2026-08-11	40.25	40.48	39.44	39.74	807,173	-1.58%
2026-08-10	40.13	41.22	39.735	40.38	1,111,860	+1.05%
2026-08-07	40.19	40.525	39.64	39.96	588,757	-0.82%
2026-08-06	39.54	41.005	38.74	40.29	934,061	+0.85%
2026-08-05	39.49	39.97	38.84	39.95	957,278	+0.38%
2026-08-04	38.89	40.21	38.54	39.8	1,343,869	-0.23%
2026-08-03	39.54	41.26	39.45	39.89	2,805,264	+3.42%
2026-07-31	38.11	38.9	35.44	38.57	2,447,140	+2.06%
2026-07-30	38.37	39.62	37.2	37.79	1,470,923	-2.35%
2026-07-29	38.6	38.975	37.47	38.7	940,712	-1.93%
2026-07-28	39.28	39.72	38.95	39.46	717,020	+1.83%
2026-07-27	39.42	39.88	38.215	38.75	861,997	+0.00%
2026-07-24	36.03	38.83	36.03	38.75	1,016,209	+3.50%
2026-07-23	37.61	37.82	36.89	37.44	865,645	-2.22%
2026-07-22	38.94	39.46	38.26	38.29	469,456	-1.14%
2026-07-21	38.33	39.21	37.99	38.73	808,583	+2.79%
2026-07-20	38.02	38.46	37.41	37.68	670,425	-1.10%
2026-07-17	39.21	40.48	37.7	38.1	925,551	-4.08%
2026-07-16	38.35	39.95	38.35	39.72	795,547	+3.79%
2026-07-15	38.01	39.66	37.76	38.27	1,114,780	+0.71%
2026-07-14	39.16	39.26	37.49	38	840,861	-1.50%
2026-07-13	40.38	41.71	38.5	38.58	876,642	-4.01%
2026-07-10	39.16	40.45	38.72	40.19	832,205	+2.95%
2026-07-09	37.97	39.63	37.46	39.04	728,907	+2.98%
2026-07-08	39.27	39.63	37.675	37.91	712,982	-4.80%
2026-07-07	39.49	40.1	38.79	39.82	1,043,457	+1.84%
2026-07-06	40.15	40.92	38.82	39.1	1,158,035	-3.81%
2026-07-02	41.11	41.46	40.36	40.65	750,569	-1.19%
2026-07-01	40.28	41.53	40.24	41.14	559,355	-0.05%
2026-06-30	41.59	41.59	40.8	41.16	833,963	-1.55%
2026-06-29	42.18	42.41	41.28	41.81	909,322	-3.55%
2026-06-26	42.76	43.56	41.85	43.35	1,706,521	+0.60%
2026-06-25	43.03	43.655	42.48	43.09	839,819	-0.55%
2026-06-24	43.045	44.275	42.555	43.33	998,477	+1.36%
2026-06-23	41.08	43.1	40.67	42.75	1,206,854	+2.84%
2026-06-22	42.37	42.655	40.885	41.57	1,333,742	-2.28%
2026-06-18	42.15	43.35	41.91	42.54	1,388,263	+2.95%
2026-06-17	42.58	43.62	41.2	41.32	791,066	+0.54%
2026-06-16	42.11	42.69	41.06	41.1	442,923	-1.67%
2026-06-15	42.71	43.19	41.69	41.8	598,294	-2.31%
2026-06-12	42.45	43.47	42.03	42.79	855,530	+2.91%
2026-06-11	39.81	41.72	39.48	41.58	1,223,571	+5.72%
2026-06-10	39.7	40.07	39.13	39.33	749,165	-1.18%
2026-06-09	39.56	40.49	39.25	39.8	598,483	+1.63%
2026-06-08	38.61	39.77	38.22	39.16	757,901	+2.54%
2026-06-05	37.97	38.45	37.37	38.19	862,129	+0.10%
2026-06-04	39.02	39.255	36.9	38.15	828,130	-1.98%
2026-06-03	39.33	39.74	38.45	38.92	875,346	-2.21%
2026-06-02	38.4	39.84	38.3	39.8	985,898	+3.67%
2026-06-01	38.01	38.635	37.47	38.39	866,160	-0.52%
2026-05-29	39.86	39.88	38.425	38.59	1,128,719	-3.81%
2026-05-28	39.16	41.32	39.065	40.12	682,328	+1.93%
2026-05-27	39.34	41	39.15	39.36	1,035,999	+2.50%
2026-05-26	37.25	38.43	37.13	38.4	815,595	+3.84%
2026-05-22	37.48	37.99	36.81	37.23	823,821	-0.88%
2026-05-21	36.83	37.93	36.285	37.56	638,756	+1.21%
2026-05-20	35.74	37.38	35.07	37.11	595,486	+3.83%
2026-05-19	35.48	36.31	34.67	35.74	1,055,052	+0.65%
2026-05-18	34.52	36.08	34.105	35.51	1,082,421	+6.13%
2026-05-15	33.7	33.91	33.2	33.46	835,327	-0.89%
2026-05-14	34.01	34.755	33.44	33.76	820,712	+1.05%
2026-05-13	33.28	33.855	32.42	33.41	1,230,883	+0.27%