Carter's Inc NYSE:CRI Historical Prices

Below are the 241 trading days of historical prices for CRI.

# Exchange Symbol Date Open High Low Close
241 NYSE CRI Fri, Mar 1, 2024 81.00 81.13 79.37 80.40
240 NYSE CRI Thu, Feb 29, 2024 82.32 82.40 80.62 80.95
239 NYSE CRI Wed, Feb 28, 2024 80.52 82.46 80.44 81.95
238 NYSE CRI Tue, Feb 27, 2024 85.50 87.95 78.00 80.55
237 NYSE CRI Mon, Feb 26, 2024 80.84 82.35 80.57 81.47
236 NYSE CRI Fri, Feb 23, 2024 82.70 82.87 81.27 81.57
235 NYSE CRI Thu, Feb 22, 2024 82.55 83.24 81.83 82.74
234 NYSE CRI Wed, Feb 21, 2024 81.89 82.24 81.03 81.85
233 NYSE CRI Tue, Feb 20, 2024 81.24 82.13 80.56 81.65
232 NYSE CRI Fri, Feb 16, 2024 80.78 82.18 80.56 81.40
231 NYSE CRI Thu, Feb 15, 2024 81.96 82.11 81.08 81.47
230 NYSE CRI Wed, Feb 14, 2024 81.29 81.62 79.84 81.47
229 NYSE CRI Tue, Feb 13, 2024 79.75 81.07 78.96 80.40
228 NYSE CRI Mon, Feb 12, 2024 81.27 82.50 81.27 81.81
227 NYSE CRI Fri, Feb 9, 2024 80.00 81.84 80.00 81.21
226 NYSE CRI Thu, Feb 8, 2024 79.45 81.92 79.33 80.86
225 NYSE CRI Wed, Feb 7, 2024 76.54 78.86 76.26 78.70
224 NYSE CRI Tue, Feb 6, 2024 75.94 76.87 75.94 76.83
223 NYSE CRI Mon, Feb 5, 2024 75.70 76.35 74.99 76.07
222 NYSE CRI Fri, Feb 2, 2024 76.03 77.24 75.46 76.42
221 NYSE CRI Thu, Feb 1, 2024 76.03 77.07 75.02 77.07
220 NYSE CRI Wed, Jan 31, 2024 77.31 77.95 75.41 75.64
219 NYSE CRI Tue, Jan 30, 2024 76.52 77.70 76.34 77.46
218 NYSE CRI Mon, Jan 29, 2024 76.09 77.23 75.72 77.20
217 NYSE CRI Fri, Jan 26, 2024 75.43 76.71 75.33 76.31
216 NYSE CRI Thu, Jan 25, 2024 73.94 74.86 73.55 74.84
215 NYSE CRI Wed, Jan 24, 2024 75.44 75.44 73.46 73.47
214 NYSE CRI Tue, Jan 23, 2024 74.89 75.26 74.10 74.71
213 NYSE CRI Mon, Jan 22, 2024 73.37 74.10 72.91 74.08
212 NYSE CRI Fri, Jan 19, 2024 72.46 73.23 71.81 73.20
211 NYSE CRI Thu, Jan 18, 2024 73.05 73.05 71.31 72.49
210 NYSE CRI Wed, Jan 17, 2024 72.17 73.07 72.17 72.64
209 NYSE CRI Tue, Jan 16, 2024 72.02 72.92 71.25 72.76
208 NYSE CRI Fri, Jan 12, 2024 73.27 73.68 71.91 72.73
207 NYSE CRI Thu, Jan 11, 2024 74.04 74.30 72.70 73.16
206 NYSE CRI Wed, Jan 10, 2024 74.86 75.11 73.83 74.35
205 NYSE CRI Tue, Jan 9, 2024 74.19 75.38 74.13 75.10
204 NYSE CRI Mon, Jan 8, 2024 74.73 75.88 74.53 74.80
203 NYSE CRI Fri, Jan 5, 2024 73.23 74.48 72.93 74.40
202 NYSE CRI Thu, Jan 4, 2024 71.95 73.52 71.50 73.44
201 NYSE CRI Wed, Jan 3, 2024 74.45 74.62 72.21 72.41
200 NYSE CRI Tue, Jan 2, 2024 74.49 75.72 74.15 75.41
199 NYSE CRI Fri, Dec 29, 2023 75.19 75.70 74.59 74.89
198 NYSE CRI Thu, Dec 28, 2023 74.99 75.47 74.80 75.19
197 NYSE CRI Wed, Dec 27, 2023 75.74 76.02 75.34 75.43
196 NYSE CRI Tue, Dec 26, 2023 74.78 75.91 74.41 75.46
195 NYSE CRI Fri, Dec 22, 2023 74.48 75.13 73.58 74.42
194 NYSE CRI Thu, Dec 21, 2023 75.86 76.70 74.82 75.67
193 NYSE CRI Wed, Dec 20, 2023 75.27 76.30 74.95 75.20
192 NYSE CRI Tue, Dec 19, 2023 74.74 75.94 74.69 75.32
191 NYSE CRI Mon, Dec 18, 2023 73.55 74.82 73.26 74.42
190 NYSE CRI Fri, Dec 15, 2023 74.36 75.01 73.59 73.84
189 NYSE CRI Thu, Dec 14, 2023 75.00 75.90 74.04 74.52
188 NYSE CRI Wed, Dec 13, 2023 71.94 74.02 71.76 73.81
187 NYSE CRI Tue, Dec 12, 2023 72.87 72.87 71.44 71.93
186 NYSE CRI Mon, Dec 11, 2023 72.67 74.23 72.51 72.98
185 NYSE CRI Fri, Dec 8, 2023 72.82 73.39 72.33 72.67
184 NYSE CRI Thu, Dec 7, 2023 71.46 73.33 71.26 73.02
183 NYSE CRI Wed, Dec 6, 2023 70.99 72.06 70.82 71.30
182 NYSE CRI Tue, Dec 5, 2023 70.92 71.18 70.20 70.61
181 NYSE CRI Mon, Dec 4, 2023 70.40 72.43 70.32 71.10
180 NYSE CRI Fri, Dec 1, 2023 68.41 70.33 67.85 70.31
179 NYSE CRI Thu, Nov 30, 2023 67.70 68.47 66.40 68.19
178 NYSE CRI Wed, Nov 29, 2023 67.67 68.44 66.91 67.54
177 NYSE CRI Tue, Nov 28, 2023 66.86 67.78 66.39 67.31
176 NYSE CRI Mon, Nov 27, 2023 66.77 67.33 65.80 67.08
175 NYSE CRI Fri, Nov 24, 2023 68.14 68.39 67.56 66.95
174 NYSE CRI Wed, Nov 22, 2023 67.79 68.55 67.27 68.14
173 NYSE CRI Tue, Nov 21, 2023 68.88 68.88 66.87 67.55
172 NYSE CRI Mon, Nov 20, 2023 70.79 70.90 68.96 69.36
171 NYSE CRI Fri, Nov 17, 2023 70.47 71.49 69.87 70.61
170 NYSE CRI Thu, Nov 16, 2023 72.02 72.25 69.23 69.56
169 NYSE CRI Wed, Nov 15, 2023 72.39 74.55 72.39 72.92
168 NYSE CRI Tue, Nov 14, 2023 70.65 73.45 70.65 71.94
167 NYSE CRI Mon, Nov 13, 2023 68.10 68.92 67.57 68.91
166 NYSE CRI Fri, Nov 10, 2023 67.64 68.77 66.67 68.56
165 NYSE CRI Thu, Nov 9, 2023 69.24 69.24 66.91 67.41
164 NYSE CRI Wed, Nov 8, 2023 69.28 69.64 68.17 68.82
163 NYSE CRI Tue, Nov 7, 2023 67.92 69.17 67.63 69.13
162 NYSE CRI Mon, Nov 6, 2023 70.09 70.09 67.99 68.21
161 NYSE CRI Fri, Nov 3, 2023 69.62 70.56 68.94 70.33
160 NYSE CRI Thu, Nov 2, 2023 67.03 68.87 66.81 68.82
159 NYSE CRI Wed, Nov 1, 2023 67.08 67.08 65.48 66.46
158 NYSE CRI Tue, Oct 31, 2023 66.15 67.41 65.69 67.16
157 NYSE CRI Mon, Oct 30, 2023 64.91 66.29 64.15 66.18
156 NYSE CRI Fri, Oct 27, 2023 63.39 67.16 62.28 64.33
155 NYSE CRI Thu, Oct 26, 2023 64.18 64.94 63.70 64.22
154 NYSE CRI Wed, Oct 25, 2023 64.74 65.60 64.17 64.32
153 NYSE CRI Tue, Oct 24, 2023 66.74 66.90 65.05 65.23
152 NYSE CRI Mon, Oct 23, 2023 66.54 66.93 65.60 66.08
151 NYSE CRI Fri, Oct 20, 2023 67.89 68.10 66.89 67.06
150 NYSE CRI Thu, Oct 19, 2023 68.23 68.74 67.43 67.63
149 NYSE CRI Wed, Oct 18, 2023 68.71 69.44 68.20 68.48
148 NYSE CRI Tue, Oct 17, 2023 66.70 69.45 66.70 69.40
147 NYSE CRI Mon, Oct 16, 2023 66.29 67.34 65.60 66.77
146 NYSE CRI Fri, Oct 13, 2023 64.00 66.10 63.84 65.68
145 NYSE CRI Thu, Oct 12, 2023 65.90 66.10 63.88 64.14
144 NYSE CRI Wed, Oct 11, 2023 66.07 66.36 65.21 66.24
143 NYSE CRI Tue, Oct 10, 2023 66.36 67.26 65.79 66.11
142 NYSE CRI Mon, Oct 9, 2023 65.31 66.17 65.11 66.07
141 NYSE CRI Fri, Oct 6, 2023 65.51 66.52 64.59 65.67
140 NYSE CRI Thu, Oct 5, 2023 65.85 66.39 64.87 65.96
139 NYSE CRI Wed, Oct 4, 2023 66.48 66.48 65.44 66.06
138 NYSE CRI Tue, Oct 3, 2023 67.67 67.92 65.18 66.35
137 NYSE CRI Mon, Oct 2, 2023 69.00 69.43 67.78 68.17
136 NYSE CRI Fri, Sep 29, 2023 70.41 70.52 68.36 69.15
135 NYSE CRI Thu, Sep 28, 2023 68.33 69.75 67.81 69.39
134 NYSE CRI Wed, Sep 27, 2023 68.45 68.79 67.24 68.32
133 NYSE CRI Tue, Sep 26, 2023 67.33 69.37 67.33 68.17
132 NYSE CRI Mon, Sep 25, 2023 67.63 68.43 67.53 67.76
131 NYSE CRI Fri, Sep 22, 2023 69.68 69.82 68.22 68.38
130 NYSE CRI Thu, Sep 21, 2023 67.79 69.58 67.38 69.31
129 NYSE CRI Wed, Sep 20, 2023 68.24 69.02 68.05 68.35
128 NYSE CRI Tue, Sep 19, 2023 67.94 68.40 67.43 67.99
127 NYSE CRI Mon, Sep 18, 2023 68.95 68.95 67.40 68.08
126 NYSE CRI Fri, Sep 15, 2023 69.66 70.21 69.21 69.26
125 NYSE CRI Thu, Sep 14, 2023 68.98 69.79 68.72 69.75
124 NYSE CRI Wed, Sep 13, 2023 68.56 68.92 67.14 68.29
123 NYSE CRI Tue, Sep 12, 2023 65.01 68.51 64.54 68.42
122 NYSE CRI Mon, Sep 11, 2023 65.69 66.00 65.00 65.10
121 NYSE CRI Fri, Sep 8, 2023 66.44 66.44 65.42 65.69
120 NYSE CRI Thu, Sep 7, 2023 67.01 67.43 66.30 66.34
119 NYSE CRI Wed, Sep 6, 2023 67.30 67.86 66.12 67.01
118 NYSE CRI Tue, Sep 5, 2023 70.39 70.58 67.62 67.63
117 NYSE CRI Fri, Sep 1, 2023 71.73 71.75 70.85 70.93
116 NYSE CRI Thu, Aug 31, 2023 71.25 71.82 70.79 71.57
115 NYSE CRI Wed, Aug 30, 2023 70.18 71.39 69.80 71.07
114 NYSE CRI Tue, Aug 29, 2023 69.30 70.17 68.84 70.16
113 NYSE CRI Mon, Aug 28, 2023 68.71 70.09 68.71 69.33
112 NYSE CRI Fri, Aug 25, 2023 69.60 70.18 68.48 68.69
111 NYSE CRI Thu, Aug 24, 2023 69.92 70.46 69.00 69.08
110 NYSE CRI Wed, Aug 23, 2023 69.17 70.49 68.50 70.18
109 NYSE CRI Tue, Aug 22, 2023 69.56 70.13 68.66 69.47
108 NYSE CRI Mon, Aug 21, 2023 71.71 72.08 70.13 70.20
107 NYSE CRI Fri, Aug 18, 2023 71.08 71.77 70.84 71.52
106 NYSE CRI Thu, Aug 17, 2023 72.57 72.96 70.96 71.44
105 NYSE CRI Wed, Aug 16, 2023 71.64 73.15 71.57 71.79
104 NYSE CRI Tue, Aug 15, 2023 72.54 73.62 71.32 71.41
103 NYSE CRI Mon, Aug 14, 2023 72.85 73.58 72.39 73.37
102 NYSE CRI Fri, Aug 11, 2023 72.13 73.50 72.13 73.37
101 NYSE CRI Thu, Aug 10, 2023 73.74 74.51 72.28 72.51
100 NYSE CRI Wed, Aug 9, 2023 74.14 74.69 73.43 73.48
99 NYSE CRI Tue, Aug 8, 2023 73.04 74.51 72.24 74.45
98 NYSE CRI Mon, Aug 7, 2023 75.63 75.84 73.51 73.89
97 NYSE CRI Fri, Aug 4, 2023 77.00 77.00 74.62 75.39
96 NYSE CRI Thu, Aug 3, 2023 74.25 76.79 73.32 76.56
95 NYSE CRI Wed, Aug 2, 2023 73.81 74.78 73.09 74.05
94 NYSE CRI Tue, Aug 1, 2023 74.85 75.53 74.48 74.65
93 NYSE CRI Mon, Jul 31, 2023 75.54 76.37 74.53 75.01
92 NYSE CRI Fri, Jul 28, 2023 74.49 75.85 72.74 75.52
91 NYSE CRI Thu, Jul 27, 2023 75.57 76.40 74.60 74.73
90 NYSE CRI Wed, Jul 26, 2023 75.14 76.48 74.66 75.38
89 NYSE CRI Tue, Jul 25, 2023 75.26 75.54 74.21 75.11
88 NYSE CRI Mon, Jul 24, 2023 74.75 75.41 74.47 75.07
87 NYSE CRI Fri, Jul 21, 2023 75.49 75.76 74.12 75.03
86 NYSE CRI Thu, Jul 20, 2023 75.09 75.35 73.97 75.21
85 NYSE CRI Wed, Jul 19, 2023 73.64 74.82 73.21 74.58
84 NYSE CRI Tue, Jul 18, 2023 72.92 74.26 72.33 73.47
83 NYSE CRI Mon, Jul 17, 2023 73.22 73.52 72.15 72.85
82 NYSE CRI Fri, Jul 14, 2023 74.11 74.11 72.20 73.52
81 NYSE CRI Thu, Jul 13, 2023 74.62 75.56 73.92 74.21
80 NYSE CRI Wed, Jul 12, 2023 74.15 75.36 73.32 74.66
79 NYSE CRI Tue, Jul 11, 2023 71.15 73.51 70.67 73.23
78 NYSE CRI Mon, Jul 10, 2023 71.45 73.06 70.51 70.71
77 NYSE CRI Fri, Jul 7, 2023 72.47 73.20 70.90 71.34
76 NYSE CRI Thu, Jul 6, 2023 72.34 72.93 71.37 72.69
75 NYSE CRI Wed, Jul 5, 2023 74.19 74.69 72.13 72.84
74 NYSE CRI Mon, Jul 3, 2023 72.68 75.08 72.62 74.81
73 NYSE CRI Fri, Jun 30, 2023 70.79 73.14 70.15 72.60
72 NYSE CRI Thu, Jun 29, 2023 69.36 70.57 68.84 70.44
71 NYSE CRI Wed, Jun 28, 2023 68.98 69.39 68.26 69.12
70 NYSE CRI Tue, Jun 27, 2023 66.87 70.58 66.70 69.37
69 NYSE CRI Mon, Jun 26, 2023 65.59 68.18 65.51 66.76
68 NYSE CRI Fri, Jun 23, 2023 66.04 66.59 65.08 65.15
67 NYSE CRI Thu, Jun 22, 2023 68.36 68.73 66.62 66.92
66 NYSE CRI Wed, Jun 21, 2023 69.63 70.04 68.08 68.19
65 NYSE CRI Tue, Jun 20, 2023 69.55 71.19 69.18 70.20
64 NYSE CRI Fri, Jun 16, 2023 71.10 71.24 68.99 69.77
63 NYSE CRI Thu, Jun 15, 2023 68.83 70.81 68.64 70.71
62 NYSE CRI Wed, Jun 14, 2023 68.04 69.13 67.98 69.08
61 NYSE CRI Tue, Jun 13, 2023 67.24 68.05 66.90 67.86
60 NYSE CRI Mon, Jun 12, 2023 67.00 67.69 66.42 67.10
59 NYSE CRI Fri, Jun 9, 2023 66.12 67.11 66.02 67.10
58 NYSE CRI Thu, Jun 8, 2023 66.90 66.90 65.67 65.91
57 NYSE CRI Wed, Jun 7, 2023 66.02 67.63 65.92 67.42
56 NYSE CRI Tue, Jun 6, 2023 62.84 66.10 62.60 65.55
55 NYSE CRI Mon, Jun 5, 2023 63.05 63.51 62.08 63.27
54 NYSE CRI Fri, Jun 2, 2023 62.60 63.65 62.31 63.27
53 NYSE CRI Thu, Jun 1, 2023 61.97 62.28 60.66 61.48
52 NYSE CRI Wed, May 31, 2023 62.72 62.97 60.68 62.17
51 NYSE CRI Tue, May 30, 2023 62.70 63.13 61.65 63.07
50 NYSE CRI Fri, May 26, 2023 62.13 62.99 61.77 62.60
49 NYSE CRI Thu, May 25, 2023 64.85 65.68 62.70 62.23
48 NYSE CRI Wed, May 24, 2023 64.98 65.12 63.05 64.69
47 NYSE CRI Tue, May 23, 2023 64.04 65.33 63.95 64.53
46 NYSE CRI Mon, May 22, 2023 63.01 64.42 62.81 64.21
45 NYSE CRI Fri, May 19, 2023 64.67 64.79 62.96 63.03
44 NYSE CRI Thu, May 18, 2023 64.11 65.14 63.83 65.01
43 NYSE CRI Wed, May 17, 2023 62.94 64.61 62.82 64.10
42 NYSE CRI Tue, May 16, 2023 63.15 64.22 62.65 62.88
41 NYSE CRI Mon, May 15, 2023 65.10 65.15 63.68 63.81
40 NYSE CRI Fri, May 12, 2023 66.33 66.63 64.47 64.83
39 NYSE CRI Thu, May 11, 2023 66.22 67.73 66.20 66.34
38 NYSE CRI Wed, May 10, 2023 68.31 68.31 65.57 66.21
37 NYSE CRI Tue, May 9, 2023 67.25 67.78 66.77 67.39
36 NYSE CRI Mon, May 8, 2023 68.96 69.41 67.27 67.91
35 NYSE CRI Fri, May 5, 2023 67.82 69.01 67.65 68.85
34 NYSE CRI Thu, May 4, 2023 67.07 67.56 66.37 66.77
33 NYSE CRI Wed, May 3, 2023 67.15 68.85 67.13 67.48
32 NYSE CRI Tue, May 2, 2023 67.09 67.71 66.01 67.46
31 NYSE CRI Mon, May 1, 2023 68.80 69.94 67.29 67.87
30 NYSE CRI Fri, Apr 28, 2023 71.40 72.65 69.41 69.77
29 NYSE CRI Thu, Apr 27, 2023 67.71 69.25 66.90 68.92
28 NYSE CRI Wed, Apr 26, 2023 68.00 68.60 67.31 67.51
27 NYSE CRI Tue, Apr 25, 2023 71.93 71.93 67.45 67.85
26 NYSE CRI Mon, Apr 24, 2023 71.37 72.65 70.79 72.43
25 NYSE CRI Fri, Apr 21, 2023 70.79 71.42 70.22 71.33
24 NYSE CRI Thu, Apr 20, 2023 70.44 71.14 69.66 70.58
23 NYSE CRI Wed, Apr 19, 2023 70.09 70.46 68.76 70.44
22 NYSE CRI Tue, Apr 18, 2023 68.90 70.19 68.31 70.14
21 NYSE CRI Mon, Apr 17, 2023 70.21 70.58 68.67 68.79
20 NYSE CRI Fri, Apr 14, 2023 70.80 71.37 69.70 70.14
19 NYSE CRI Thu, Apr 13, 2023 71.22 71.22 70.08 70.51
18 NYSE CRI Wed, Apr 12, 2023 73.22 73.46 70.98 71.13
17 NYSE CRI Tue, Apr 11, 2023 71.14 72.92 71.09 72.45
16 NYSE CRI Mon, Apr 10, 2023 70.11 71.51 70.11 70.81
15 NYSE CRI Thu, Apr 6, 2023 70.42 70.95 69.35 70.30
14 NYSE CRI Wed, Apr 5, 2023 71.01 71.06 69.74 70.57
13 NYSE CRI Tue, Apr 4, 2023 72.90 72.93 70.63 71.63
12 NYSE CRI Mon, Apr 3, 2023 72.22 72.63 71.44 72.51
11 NYSE CRI Fri, Mar 31, 2023 70.12 71.95 69.86 71.92
10 NYSE CRI Thu, Mar 30, 2023 69.07 70.36 69.05 69.78
9 NYSE CRI Wed, Mar 29, 2023 71.07 71.07 68.37 69.01
8 NYSE CRI Tue, Mar 28, 2023 70.16 71.40 69.87 70.67
7 NYSE CRI Mon, Mar 27, 2023 70.40 70.40 69.03 69.65
6 NYSE CRI Fri, Mar 24, 2023 69.66 70.61 69.12 69.91
5 NYSE CRI Thu, Mar 23, 2023 71.26 71.91 69.43 70.09
4 NYSE CRI Wed, Mar 22, 2023 71.10 72.38 70.75 70.80
3 NYSE CRI Tue, Mar 21, 2023 71.69 72.17 70.53 71.32
2 NYSE CRI Mon, Mar 20, 2023 70.55 70.84 69.41 70.48
1 NYSE CRI Fri, Jul 17, 2020 16.80 16.80 16.80 16.80
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024