CRI Historical Prices

Summary

Key Stock Metrics

39.89

(March 6, 2025)

52-Week Low

88.03

(March 13, 2024)

52-Week High

88.03

(March 13, 2024)

All-Time High

41.50

(March 11, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-07-17 16.80 16.80 16.80 16.80 1200
2023-03-20 70.55 70.84 69.41 70.48 722311
2023-03-21 71.69 72.17 70.53 71.32 489977
2023-03-22 71.10 72.38 70.75 70.80 616217
2023-03-23 71.26 71.91 69.43 70.09 647019
2023-03-24 69.66 70.61 69.12 69.91 672658
2023-03-27 70.40 70.40 69.03 69.65 778824
2023-03-28 70.16 71.40 69.87 70.67 522397
2023-03-29 71.07 71.07 68.37 69.01 935924
2023-03-30 69.07 70.36 69.05 69.78 634880
2023-03-31 70.12 71.95 69.86 71.92 574092
2023-04-03 72.22 72.63 71.44 72.51 911357
2023-04-04 72.90 72.93 70.63 71.63 538469
2023-04-05 71.01 71.06 69.74 70.57 634950
2023-04-06 70.42 70.95 69.35 70.30 409293
2023-04-10 70.11 71.51 70.11 70.81 521147
2023-04-11 71.14 72.92 71.09 72.45 459657
2023-04-12 73.22 73.46 70.98 71.13 747895
2023-04-13 71.22 71.22 70.08 70.51 579192
2023-04-14 70.80 71.37 69.70 70.14 548574
2023-04-17 70.21 70.58 68.67 68.79 584894
2023-04-18 68.90 70.19 68.31 70.14 674632
2023-04-19 70.09 70.46 68.76 70.44 664129
2023-04-20 70.44 71.14 69.66 70.58 510059
2023-04-21 70.79 71.42 70.22 71.33 491456
2023-04-24 71.37 72.65 70.79 72.43 1298383
2023-04-25 71.93 71.93 67.45 67.85 1124170
2023-04-26 68.00 68.60 67.31 67.51 1005682
2023-04-27 67.71 69.25 66.90 68.92 963958
2023-04-28 71.40 72.65 69.41 69.77 2376143
2023-05-01 68.80 69.94 67.29 67.87 1075291
2023-05-02 67.09 67.71 66.01 67.46 749671
2023-05-03 67.15 68.85 67.13 67.48 773793
2023-05-04 67.07 67.56 66.37 66.77 695617
2023-05-05 67.82 69.01 67.65 68.85 473567
2023-05-08 68.96 69.41 67.27 67.91 553872
2023-05-09 67.25 67.78 66.77 67.39 503277
2023-05-10 68.31 68.31 65.57 66.21 535165
2023-05-11 66.22 67.73 66.20 66.34 558577
2023-05-12 66.33 66.63 64.47 64.83 770962
2023-05-15 65.10 65.15 63.68 63.81 881650
2023-05-16 63.15 64.22 62.65 62.88 976111
2023-05-17 62.94 64.61 62.82 64.10 761610
2023-05-18 64.11 65.14 63.83 65.01 637798
2023-05-19 64.67 64.79 62.96 63.03 561063
2023-05-22 63.01 64.42 62.81 64.21 697612
2023-05-23 64.04 65.33 63.95 64.53 635472
2023-05-24 64.98 65.12 63.05 64.69 882709
2023-05-25 64.85 65.68 62.70 62.23 681188
2023-05-26 62.13 62.99 61.77 62.60 773520
2023-05-30 62.70 63.13 61.65 63.07 1099984
2023-05-31 62.72 62.97 60.68 62.17 884635
2023-06-01 61.97 62.28 60.66 61.48 757252
2023-06-02 62.60 63.65 62.31 63.27 689829
2023-06-05 63.05 63.51 62.08 63.27 875779
2023-06-06 62.84 66.10 62.60 65.55 1376118
2023-06-07 66.02 67.63 65.92 67.42 708054
2023-06-08 66.90 66.90 65.67 65.91 658381
2023-06-09 66.12 67.11 66.02 67.10 934279
2023-06-12 67.00 67.69 66.42 67.10 1130533
2023-06-13 67.24 68.05 66.90 67.86 851818
2023-06-14 68.04 69.13 67.98 69.08 939943
2023-06-15 68.83 70.81 68.64 70.71 998545
2023-06-16 71.10 71.24 68.99 69.77 1222795
2023-06-20 69.55 71.19 69.18 70.20 985175
2023-06-21 69.63 70.04 68.08 68.19 611155
2023-06-22 68.36 68.73 66.62 66.92 590711
2023-06-23 66.04 66.59 65.08 65.15 917985
2023-06-26 65.59 68.18 65.51 66.76 852154
2023-06-27 66.87 70.58 66.70 69.37 952691
2023-06-28 68.98 69.39 68.26 69.12 793136
2023-06-29 69.36 70.57 68.84 70.44 842955
2023-06-30 70.79 73.14 70.15 72.60 1515286
2023-07-03 72.68 75.08 72.62 74.81 691103
2023-07-05 74.19 74.69 72.13 72.84 976516
2023-07-06 72.34 72.93 71.37 72.69 665221
2023-07-07 72.47 73.20 70.90 71.34 1232238
2023-07-10 71.45 73.06 70.51 70.71 1005890
2023-07-11 71.15 73.51 70.67 73.23 759527
2023-07-12 74.15 75.36 73.32 74.66 645975
2023-07-13 74.62 75.56 73.92 74.21 454201
2023-07-14 74.11 74.11 72.20 73.52 538011
2023-07-17 73.22 73.52 72.15 72.85 481205
2023-07-18 72.92 74.26 72.33 73.47 617143
2023-07-19 73.64 74.82 73.21 74.58 817716
2023-07-20 75.09 75.35 73.97 75.21 1013944
2023-07-21 75.49 75.76 74.12 75.03 581554
2023-07-24 74.75 75.41 74.47 75.07 717082
2023-07-25 75.26 75.54 74.21 75.11 499159
2023-07-26 75.14 76.48 74.66 75.38 894314
2023-07-27 75.57 76.40 74.60 74.73 1032712
2023-07-28 74.49 75.85 72.74 75.52 1523887
2023-07-31 75.54 76.37 74.53 75.01 851488
2023-08-01 74.85 75.53 74.48 74.65 711574
2023-08-02 73.81 74.78 73.09 74.05 837447
2023-08-03 74.25 76.79 73.32 76.56 1073088
2023-08-04 77.00 77.00 74.62 75.39 815939
2023-08-07 75.63 75.84 73.51 73.89 667002
2023-08-08 73.04 74.51 72.24 74.45 519002
2023-08-09 74.14 74.69 73.43 73.48 536191
2023-08-10 73.74 74.51 72.28 72.51 707345
2023-08-11 72.13 73.50 72.13 73.37 627194
2023-08-14 72.85 73.58 72.39 73.37 523320
2023-08-15 72.54 73.62 71.32 71.41 568136
2023-08-16 71.64 73.15 71.57 71.79 527462
2023-08-17 72.57 72.96 70.96 71.44 403968
2023-08-18 71.08 71.77 70.84 71.52 579485
2023-08-21 71.71 72.08 70.13 70.20 711964
2023-08-22 69.56 70.13 68.66 69.47 538428
2023-08-23 69.17 70.49 68.50 70.18 498129
2023-08-24 69.92 70.46 69.00 69.08 545117
2023-08-25 69.60 70.18 68.48 68.69 632374
2023-08-28 68.71 70.09 68.71 69.33 721925
2023-08-29 69.30 70.17 68.84 70.16 516879
2023-08-30 70.18 71.39 69.80 71.07 515585
2023-08-31 71.25 71.82 70.79 71.57 592647
2023-09-01 71.73 71.75 70.85 70.93 483620
2023-09-05 70.39 70.58 67.62 67.63 904635
2023-09-06 67.30 67.86 66.12 67.01 714242
2023-09-07 67.01 67.43 66.30 66.34 955648
2023-09-08 66.44 66.44 65.42 65.69 670246
2023-09-11 65.69 66.00 65.00 65.10 667766
2023-09-12 65.01 68.51 64.54 68.42 1352643
2023-09-13 68.56 68.92 67.14 68.29 660713
2023-09-14 68.98 69.79 68.72 69.75 617888
2023-09-15 69.66 70.21 69.21 69.26 1032009
2023-09-18 68.95 68.95 67.40 68.08 615435
2023-09-19 67.94 68.40 67.43 67.99 551662
2023-09-20 68.24 69.02 68.05 68.35 519357
2023-09-21 67.79 69.58 67.38 69.31 719131
2023-09-22 69.68 69.82 68.22 68.38 529444
2023-09-25 67.63 68.43 67.53 67.76 499026
2023-09-26 67.33 69.37 67.33 68.17 863374
2023-09-27 68.45 68.79 67.24 68.32 719014
2023-09-28 68.33 69.75 67.81 69.39 433509
2023-09-29 70.41 70.52 68.36 69.15 627422
2023-10-02 69.00 69.43 67.78 68.17 580291
2023-10-03 67.67 67.92 65.18 66.35 774768
2023-10-04 66.48 66.48 65.44 66.06 327542
2023-10-05 65.85 66.39 64.87 65.96 519811
2023-10-06 65.51 66.52 64.59 65.67 403365
2023-10-09 65.31 66.17 65.11 66.07 495688
2023-10-10 66.36 67.26 65.79 66.11 495904
2023-10-11 66.07 66.36 65.21 66.24 510245
2023-10-12 65.90 66.10 63.88 64.14 580435
2023-10-13 64.00 66.10 63.84 65.68 803627
2023-10-16 66.29 67.34 65.60 66.77 584879
2023-10-17 66.70 69.45 66.70 69.40 807552
2023-10-18 68.71 69.44 68.20 68.48 503990
2023-10-19 68.23 68.74 67.43 67.63 493506
2023-10-20 67.89 68.10 66.89 67.06 386087
2023-10-23 66.54 66.93 65.60 66.08 520206
2023-10-24 66.74 66.90 65.05 65.23 813213
2023-10-25 64.74 65.60 64.17 64.32 894603
2023-10-26 64.18 64.94 63.70 64.22 958532
2023-10-27 63.39 67.16 62.28 64.33 1976210
2023-10-30 64.91 66.29 64.15 66.18 901585
2023-10-31 66.15 67.41 65.69 67.16 688617
2023-11-01 67.08 67.08 65.48 66.46 1002786
2023-11-02 67.03 68.87 66.81 68.82 916351
2023-11-03 69.62 70.56 68.94 70.33 838291
2023-11-06 70.09 70.09 67.99 68.21 633743
2023-11-07 67.92 69.17 67.63 69.13 706789
2023-11-08 69.28 69.64 68.17 68.82 583241
2023-11-09 69.24 69.24 66.91 67.41 608934
2023-11-10 67.64 68.77 66.67 68.56 472028
2023-11-13 68.10 68.92 67.57 68.91 503160
2023-11-14 70.65 73.45 70.65 71.94 597770
2023-11-15 72.39 74.55 72.39 72.92 813991
2023-11-16 72.02 72.25 69.23 69.56 653851
2023-11-17 70.47 71.49 69.87 70.61 670927
2023-11-20 70.79 70.90 68.96 69.36 718895
2023-11-21 68.88 68.88 66.87 67.55 937811
2023-11-22 67.79 68.55 67.27 68.14 722643
2023-11-24 68.14 68.39 67.56 66.95 325916
2023-11-27 66.77 67.33 65.80 67.08 763601
2023-11-28 66.86 67.78 66.39 67.31 630494
2023-11-29 67.67 68.44 66.91 67.54 600641
2023-11-30 67.70 68.47 66.40 68.19 917505
2023-12-01 68.41 70.33 67.85 70.31 682086
2023-12-04 70.40 72.43 70.32 71.10 1081417
2023-12-05 70.92 71.18 70.20 70.61 653507
2023-12-06 70.99 72.06 70.82 71.30 488115
2023-12-07 71.46 73.33 71.26 73.02 590311
2023-12-08 72.82 73.39 72.33 72.67 454211
2023-12-11 72.67 74.23 72.51 72.98 564795
2023-12-12 72.87 72.87 71.44 71.93 588908
2023-12-13 71.94 74.02 71.76 73.81 746211
2023-12-14 75.00 75.90 74.04 74.52 1165538
2023-12-15 74.36 75.01 73.59 73.84 1198600
2023-12-18 73.55 74.82 73.26 74.42 520548
2023-12-19 74.74 75.94 74.69 75.32 438291
2023-12-20 75.27 76.30 74.95 75.20 409878
2023-12-21 75.86 76.70 74.82 75.67 601269
2023-12-22 74.48 75.13 73.58 74.42 454785
2023-12-26 74.78 75.91 74.41 75.46 382610
2023-12-27 75.74 76.02 75.34 75.43 463269
2023-12-28 74.99 75.47 74.80 75.19 579151
2023-12-29 75.19 75.70 74.59 74.89 568256
2024-01-02 74.49 75.72 74.15 75.41 516579
2024-01-03 74.45 74.62 72.21 72.41 645040
2024-01-04 71.95 73.52 71.50 73.44 522169
2024-01-05 73.23 74.48 72.93 74.40 827068
2024-01-08 74.73 75.88 74.53 74.80 778379
2024-01-09 74.19 75.38 74.13 75.10 411470
2024-01-10 74.86 75.11 73.83 74.35 513455
2024-01-11 74.04 74.30 72.70 73.16 437225
2024-01-12 73.27 73.68 71.91 72.73 714894
2024-01-16 72.02 72.92 71.25 72.76 935686
2024-01-17 72.17 73.07 72.17 72.64 613309
2024-01-18 73.05 73.05 71.31 72.49 554314
2024-01-19 72.46 73.23 71.81 73.20 487726
2024-01-22 73.37 74.10 72.91 74.08 477946
2024-01-23 74.89 75.26 74.10 74.71 546547
2024-01-24 75.44 75.44 73.46 73.47 500456
2024-01-25 73.94 74.86 73.55 74.84 518489
2024-01-26 75.43 76.71 75.33 76.31 620688
2024-01-29 76.09 77.23 75.72 77.20 853556
2024-01-30 76.52 77.70 76.34 77.46 543103
2024-01-31 77.31 77.95 75.41 75.64 433226
2024-02-01 76.03 77.07 75.02 77.07 433861
2024-02-02 76.03 77.24 75.46 76.42 463432
2024-02-05 75.70 76.35 74.99 76.07 502831
2024-02-06 75.94 76.87 75.94 76.83 460414
2024-02-07 76.54 78.86 76.26 78.70 817738
2024-02-08 79.45 81.92 79.33 80.86 1066720
2024-02-09 80.00 81.84 80.00 81.21 1092829
2024-02-12 81.27 82.50 81.27 81.81 865596
2024-02-13 79.75 81.07 78.96 80.40 661300
2024-02-14 81.29 81.62 79.84 81.47 438134
2024-02-15 81.96 82.11 81.08 81.47 555625
2024-02-16 80.78 82.18 80.56 81.40 422069
2024-02-20 81.24 82.13 80.56 81.65 647447
2024-02-21 81.89 82.24 81.03 81.85 655426
2024-02-22 82.55 83.24 81.83 82.74 555217
2024-02-23 82.70 82.87 81.27 81.57 665042
2024-02-26 80.84 82.35 80.57 81.47 897039
2024-02-27 85.50 87.95 78.00 80.55 1824446
2024-02-28 80.52 82.46 80.44 81.95 1040098
2024-02-29 82.32 82.40 80.62 80.95 880968
2024-03-01 81.00 81.13 79.37 80.40 804297
2024-03-04 80.61 81.62 80.36 80.60 968712
2024-03-05 80.43 82.33 80.21 81.53 766754
2024-03-06 81.60 83.58 81.43 82.85 918740
2024-03-07 82.95 83.98 82.66 82.28 706830
2024-03-08 82.95 84.08 82.49 83.25 655740
2024-03-11 83.19 84.66 82.77 84.63 819632
2024-03-12 84.47 85.68 84.00 85.52 849584
2024-03-13 86.00 88.03 86.00 87.92 1168197
2024-03-14 87.20 87.97 84.67 85.01 874223
2024-03-15 84.50 86.60 84.50 86.03 2865640
2024-03-18 85.58 85.95 84.08 84.31 1031897
2024-03-19 84.10 84.79 83.34 83.76 1149087
2024-03-20 83.76 84.61 82.77 84.54 1128509
2024-03-21 84.85 84.90 83.23 84.59 821145
2024-03-22 83.96 83.96 82.03 83.35 705913
2024-03-25 83.40 84.35 83.01 83.03 949007
2024-03-26 83.28 83.40 81.79 82.09 817371
2024-03-27 82.87 83.82 82.87 83.14 687706
2024-03-28 83.58 85.15 83.58 84.68 716829
2024-04-01 84.49 86.24 84.39 85.60 659271
2024-04-02 84.00 84.16 81.76 82.57 637194
2024-04-03 81.85 82.63 80.05 80.16 912602
2024-04-04 81.00 81.00 77.04 77.06 1028371
2024-04-05 77.10 77.34 75.60 75.82 832905
2024-04-08 76.49 78.23 76.42 76.96 1149557
2024-04-09 77.00 77.32 75.37 75.39 639567
2024-04-10 74.46 74.88 73.43 73.58 823986
2024-04-11 74.12 75.11 73.43 74.52 740511
2024-04-12 73.94 74.58 72.76 73.09 724215
2024-04-15 73.75 74.21 71.35 71.79 886341
2024-04-16 71.79 72.22 71.22 72.00 636878
2024-04-17 72.60 72.85 70.73 71.32 698885
2024-04-18 71.17 72.01 70.97 71.41 635983
2024-04-19 71.29 72.32 71.05 71.75 611922
2024-04-22 72.06 73.08 71.81 72.01 770375
2024-04-23 72.03 74.40 72.03 73.86 782395
2024-04-24 73.90 73.90 72.13 72.64 1002392
2024-04-25 71.94 72.39 70.48 71.56 1345614
2024-04-26 69.00 72.77 67.23 70.01 1722308
2024-04-29 69.81 70.85 69.51 70.44 1176249
2024-04-30 69.73 69.73 68.35 68.41 815570
2024-05-01 68.52 69.32 68.13 68.41 921925
2024-05-02 69.50 70.44 69.20 69.49 777566
2024-05-03 70.26 71.17 69.82 70.15 868002
2024-05-06 70.85 71.29 70.23 70.58 612096
2024-05-07 70.95 71.23 68.58 68.71 904717
2024-05-08 68.33 69.39 67.88 69.39 535471
2024-05-09 69.44 70.21 69.12 69.50 508779
2024-05-10 69.47 70.00 68.94 69.05 531386
2024-05-13 69.66 71.63 69.52 71.14 675473
2024-05-14 71.68 72.11 70.03 70.20 458055
2024-05-15 70.75 71.02 68.91 69.12 808996
2024-05-16 68.90 69.94 68.76 69.78 589721
2024-05-17 69.77 69.86 68.32 68.66 764312
2024-05-20 68.78 68.78 67.42 67.62 531849
2024-05-21 67.64 68.10 67.42 67.69 528565
2024-05-22 67.40 67.57 66.55 66.79 645486
2024-05-23 66.78 66.78 65.80 65.41 641590
2024-05-24 65.88 66.20 65.37 65.91 498110
2024-05-28 66.06 66.55 65.54 65.93 738618
2024-05-29 65.30 65.69 64.32 64.81 661738
2024-05-30 65.14 65.46 64.60 65.19 633638
2024-05-31 65.54 68.48 65.47 68.40 1097159
2024-06-03 68.54 69.73 68.22 69.39 1114653
2024-06-04 68.73 69.12 67.10 67.53 620928
2024-06-05 67.63 68.04 67.15 67.73 434467
2024-06-06 67.75 68.87 67.55 67.77 465875
2024-06-07 66.99 67.66 66.34 67.00 483438
2024-06-10 66.58 66.77 65.21 66.41 867761
2024-06-11 65.99 66.90 65.61 66.01 726870
2024-06-12 67.19 68.04 64.68 64.96 1009218
2024-06-13 64.78 65.40 64.59 65.36 1111848
2024-06-14 64.87 65.54 63.95 64.05 916092
2024-06-17 63.96 64.52 63.29 64.17 853633
2024-06-18 64.03 64.42 63.30 63.38 882783
2024-06-20 63.41 65.12 63.41 64.68 630691
2024-06-21 64.88 65.38 64.24 65.17 1729388
2024-06-24 64.95 65.80 64.36 65.55 1064302
2024-06-25 65.49 65.74 63.58 63.83 921620
2024-06-26 63.51 64.46 63.15 63.51 579482
2024-06-27 62.81 63.33 61.57 62.05 892351
2024-06-28 61.94 62.52 61.23 61.97 1191273
2024-07-01 62.40 62.40 60.57 61.11 919466
2024-07-02 61.73 62.23 61.28 61.44 806224
2024-07-03 61.55 62.22 61.29 61.74 547955
2024-07-05 61.22 61.65 60.62 61.59 914865
2024-07-08 61.93 62.71 61.54 62.69 1048021
2024-07-09 62.42 62.44 61.35 61.38 885047
2024-07-10 61.43 61.45 59.94 60.52 913257
2024-07-11 61.43 62.49 61.09 62.21 1258642
2024-07-12 62.88 62.91 61.66 61.80 872016
2024-07-15 61.62 61.76 60.65 61.13 973005
2024-07-16 61.29 62.74 60.99 62.68 663983
2024-07-17 62.28 63.85 62.28 63.02 740530
2024-07-18 62.62 64.42 62.18 62.38 779980
2024-07-19 61.68 63.28 61.68 62.81 931751
2024-07-22 63.02 63.20 60.84 61.75 786803
2024-07-23 61.59 62.46 60.13 60.42 1241325
2024-07-24 60.28 60.87 59.06 59.29 1214535
2024-07-25 59.59 60.81 59.52 59.81 1696494
2024-07-26 57.00 60.40 54.74 57.26 4768258
2024-07-29 58.02 60.68 57.26 60.62 2605376
2024-07-30 60.44 62.51 60.08 61.14 1881395
2024-07-31 60.97 61.86 60.50 60.55 1146204
2024-08-01 60.51 60.69 58.14 58.42 1081391
2024-08-02 57.64 58.45 56.65 58.39 1171598
2024-08-05 56.56 59.96 56.56 59.33 1612311
2024-08-06 59.68 62.58 59.63 61.41 1870620
2024-08-07 61.96 62.97 60.94 61.08 1368688
2024-08-08 61.74 63.04 61.67 62.31 1235896
2024-08-09 62.28 62.73 61.46 62.63 737050
2024-08-12 62.74 62.91 61.58 62.09 1098969
2024-08-13 62.13 63.33 61.83 62.76 1155849
2024-08-14 62.83 63.19 62.40 63.09 732627
2024-08-15 64.19 65.83 63.34 63.69 1161400
2024-08-16 63.75 64.08 62.93 63.80 948000
2024-08-19 64.00 64.95 64.00 64.22 705585
2024-08-20 64.17 65.04 64.03 64.98 864887
2024-08-21 65.69 66.02 64.75 65.73 1063061
2024-08-22 65.76 65.78 64.77 65.08 523343
2024-08-23 65.31 66.56 65.31 66.27 793268
2024-08-26 66.55 69.01 66.51 67.41 1256037
2024-08-27 67.08 69.71 67.00 69.13 1496937
2024-08-28 68.68 69.25 66.52 66.63 1290178
2024-08-29 67.02 67.25 65.98 65.99 1467547
2024-08-30 66.36 66.36 65.10 65.90 1472774
2024-09-03 65.72 67.57 65.72 66.61 1650140
2024-09-04 66.29 67.19 65.76 67.07 935446
2024-09-05 67.32 67.80 66.35 67.29 1020677
2024-09-06 67.04 68.39 66.82 67.81 763253
2024-09-09 69.10 71.25 67.67 69.39 1984837
2024-09-10 69.33 70.38 68.75 69.67 1125564
2024-09-11 69.23 69.63 68.00 68.88 1069949
2024-09-12 68.74 69.93 68.27 69.88 508681
2024-09-13 70.43 71.47 70.25 71.04 1009949
2024-09-16 71.21 71.69 70.03 70.08 708977
2024-09-17 70.49 71.08 69.53 70.12 638806
2024-09-18 70.42 71.99 70.38 70.97 728585
2024-09-19 71.81 71.81 67.10 68.00 1232706
2024-09-20 68.16 68.16 66.66 67.07 2094232
2024-09-23 66.89 66.89 64.95 66.32 1103948
2024-09-24 66.88 67.78 66.56 67.40 801704
2024-09-25 67.35 67.35 66.22 66.22 735897
2024-09-26 67.12 67.91 66.36 66.69 776642
2024-09-27 66.99 67.87 66.36 66.66 918609
2024-09-30 66.76 66.82 64.54 64.98 916560
2024-10-01 64.67 66.00 63.83 65.88 791224
2024-10-02 65.09 65.68 64.15 64.17 1084888
2024-10-03 63.79 65.16 62.91 65.05 909464
2024-10-04 65.20 65.68 64.50 64.77 669708
2024-10-07 64.36 64.53 60.08 60.88 1476279
2024-10-08 60.93 61.49 60.35 61.20 1111806
2024-10-09 61.07 61.88 60.62 60.74 1069093
2024-10-10 60.25 60.85 60.18 60.68 654032
2024-10-11 60.68 61.87 60.64 61.83 796989
2024-10-14 61.55 64.42 61.44 63.90 1538377
2024-10-15 63.96 66.59 63.48 66.08 1102996
2024-10-16 66.56 68.69 66.44 67.30 1352305
2024-10-17 66.92 67.20 66.16 66.94 954013
2024-10-18 67.07 67.97 66.66 67.48 874050
2024-10-21 67.51 67.83 66.30 67.28 1141782
2024-10-22 67.17 67.68 66.07 66.35 1025480
2024-10-23 66.02 66.60 65.45 65.55 895674
2024-10-24 65.86 66.65 65.56 65.69 1127609
2024-10-25 64.00 64.12 56.87 56.95 4843069
2024-10-28 57.25 58.11 56.27 56.39 2167518
2024-10-29 56.39 57.51 55.43 55.81 2077885
2024-10-30 55.77 56.83 55.30 55.60 1024857
2024-10-31 55.53 55.53 53.53 54.70 1744581
2024-11-01 54.76 55.03 53.40 54.02 1323615
2024-11-04 54.00 55.12 53.44 53.70 1010659
2024-11-05 53.33 54.27 53.33 54.00 1088638
2024-11-06 53.87 54.38 51.98 52.61 1989211
2024-11-07 52.89 53.69 52.12 52.27 1866467
2024-11-08 52.21 52.45 50.27 50.33 1537803
2024-11-11 50.61 52.91 50.61 52.68 1434911
2024-11-12 54.13 54.64 52.09 52.42 1650321
2024-11-13 53.44 54.40 52.88 53.71 1270211
2024-11-14 53.52 54.63 52.92 53.29 1227318
2024-11-15 53.93 53.93 52.38 52.84 918808
2024-11-18 52.91 52.91 51.77 52.33 1116703
2024-11-19 51.87 52.41 51.21 52.00 826688
2024-11-20 51.74 51.74 50.55 50.97 816959
2024-11-21 51.26 52.50 50.75 52.43 765081
2024-11-22 53.01 54.37 52.93 53.17 1704431
2024-11-25 53.95 55.37 53.71 55.28 1767667
2024-11-26 54.44 55.28 54.25 54.76 935909
2024-11-27 54.93 55.81 54.86 55.01 693954
2024-11-29 54.96 55.10 54.33 54.57 484978
2024-12-02 54.85 57.29 54.57 56.85 1045233
2024-12-03 56.64 56.91 55.80 56.32 1099759
2024-12-04 56.04 57.17 55.97 57.01 597267
2024-12-05 57.11 57.33 55.30 55.86 980453
2024-12-06 56.36 56.37 54.45 54.84 874248
2024-12-09 55.40 55.60 53.16 54.16 1567972
2024-12-10 54.29 55.52 54.06 54.92 964302
2024-12-11 54.99 55.36 53.79 54.55 1080871
2024-12-12 54.64 55.53 53.99 55.43 939956
2024-12-13 55.21 56.16 54.47 55.69 1026875
2024-12-16 55.34 57.59 55.29 56.09 1341287
2024-12-17 56.19 58.13 56.17 56.84 966254
2024-12-18 56.82 56.84 54.93 55.01 877573
2024-12-19 54.98 55.54 54.58 54.62 777940
2024-12-20 54.47 55.98 54.19 55.64 9526946
2024-12-23 53.93 55.53 53.65 55.20 1106621
2024-12-24 55.12 55.51 54.19 55.51 334110
2024-12-26 55.27 56.26 55.27 55.86 689925
2024-12-27 55.36 55.86 54.36 54.43 719675
2024-12-30 53.99 54.05 52.78 52.78 996586
2024-12-31 53.21 54.52 53.07 54.19 889416
2025-01-02 54.80 55.49 53.72 53.81 589848
2025-01-03 53.91 54.57 53.26 54.37 791864
2025-01-06 55.00 56.89 54.97 55.09 843659
2025-01-07 54.57 55.03 51.71 51.73 1489592
2025-01-08 51.11 51.61 50.25 51.04 1097086
2025-01-10 50.74 52.03 50.32 51.77 869134
2025-01-13 51.75 53.35 50.82 53.04 1212885
2025-01-14 53.31 54.14 52.73 53.35 1227118
2025-01-15 54.45 54.69 53.09 53.79 927428
2025-01-16 53.63 54.02 52.94 53.83 831635
2025-01-17 54.05 54.24 53.04 53.56 1081630
2025-01-21 54.06 55.35 53.83 54.72 1260220
2025-01-22 54.50 54.86 53.76 54.77 650824
2025-01-23 54.09 55.30 54.07 54.62 544988
2025-01-24 54.91 55.13 54.01 54.13 464097
2025-01-27 54.56 54.87 52.42 54.60 1024092
2025-01-28 54.73 55.71 53.72 53.92 512220
2025-01-29 54.12 54.21 53.05 53.19 517035
2025-01-30 53.38 55.14 53.22 54.81 507043
2025-01-31 54.21 54.85 53.50 53.92 611045
2025-02-03 52.53 52.68 50.27 52.19 909841
2025-02-04 52.27 52.88 51.09 51.20 662520
2025-02-05 50.82 51.24 50.11 50.70 722759
2025-02-06 51.29 51.84 50.22 50.45 714455
2025-02-07 50.43 50.74 49.68 50.40 963209
2025-02-10 50.32 52.32 49.65 52.21 1272635
2025-02-11 51.82 53.26 51.69 52.96 759496
2025-02-12 52.07 52.76 51.22 51.80 734181
2025-02-13 51.83 52.38 51.01 51.72 544417
2025-02-14 52.05 53.16 50.88 52.88 1093974
2025-02-18 52.80 53.30 50.61 51.85 1257167
2025-02-19 51.55 52.33 51.36 51.92 836119
2025-02-20 52.20 53.66 51.69 51.87 926400
2025-02-21 51.75 52.50 51.37 52.05 1024659
2025-02-24 52.27 54.58 52.06 52.06 2936680
2025-02-25 44.72 46.60 42.55 43.67 4891006
2025-02-26 43.71 44.99 41.94 42.32 3120044
2025-02-27 42.94 43.81 41.59 42.15 1877842
2025-02-28 42.11 42.27 40.76 41.27 1682648
2025-03-03 41.63 43.48 41.27 42.02 1543600
2025-03-04 41.49 42.09 40.82 40.85 1416974
2025-03-05 41.20 42.06 40.35 41.10 1320495
2025-03-06 41.06 41.94 39.89 40.86 1413610
2025-03-07 40.62 41.80 40.53 40.73 1264564
2025-03-10 40.99 44.27 40.98 43.96 3293222
2025-03-11 44.25 44.25 40.60 41.50 1850843

Explore More About CRI

Coins representing dividend payouts and trends

CRI Dividend History

Discover Carter's Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

CRI Stock Split History

Discover Carter's Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

CRI Historical Prices

Explore Carter's Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.