Carter’s Inc (CRI) Historical Stock Data
37.09 ↑0.80 (2.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRI is up 0.24% a day on average. There have been 15 days where Carter’s Inc closed green and 15 days where CRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 36.71 | 37.09 | ↑$0.38 (1.04%) | 36.17 | 37.65 | 1.36M |
| 2025-05-15 | 35.53 | 36.29 | ↑$0.76 (2.14%) | 34.95 | 36.48 | 1.89M |
| 2025-05-14 | 35.42 | 35.71 | ↑$0.29 (0.82%) | 34.91 | 36.13 | 1.12M |
| 2025-05-13 | 36.44 | 35.65 | ↓$0.79 (-2.17%) | 35.21 | 36.46 | 1.56M |
| 2025-05-12 | 36.63 | 35.86 | ↓$0.77 (-2.10%) | 35.50 | 38.33 | 2.34M |
| 2025-05-09 | 34.43 | 34.15 | ↓$0.28 (-0.81%) | 34.02 | 34.84 | 1.06M |
| 2025-05-08 | 33.37 | 34.43 | ↑$1.06 (3.18%) | 33.10 | 34.98 | 1.06M |
| 2025-05-07 | 33.23 | 32.77 | ↓$0.46 (-1.38%) | 32.42 | 33.46 | 1.45M |
| 2025-05-06 | 33.32 | 32.78 | ↓$0.54 (-1.62%) | 32.45 | 33.57 | 1.46M |
| 2025-05-05 | 34.57 | 33.84 | ↓$0.73 (-2.11%) | 33.63 | 34.61 | 2.07M |
| 2025-05-02 | 33.59 | 34.96 | ↑$1.37 (4.08%) | 33.32 | 35.04 | 1.48M |
| 2025-05-01 | 33.18 | 33.34 | ↑$0.16 (0.48%) | 32.80 | 34.14 | 1.13M |
| 2025-04-30 | 32.77 | 33.05 | ↑$0.28 (0.85%) | 32.09 | 33.47 | 1.41M |
| 2025-04-29 | 32.84 | 33.90 | ↑$1.06 (3.23%) | 32.59 | 34.29 | 1.75M |
| 2025-04-28 | 33.12 | 32.90 | ↓$0.22 (-0.66%) | 32.40 | 34.07 | 2.17M |
| 2025-04-25 | 36.00 | 33.87 | ↓$2.13 (-5.92%) | 33.56 | 36.76 | 3.17M |
| 2025-04-24 | 37.52 | 38.23 | ↑$0.71 (1.89%) | 37.10 | 38.48 | 2.05M |
| 2025-04-23 | 38.30 | 37.27 | ↓$1.03 (-2.69%) | 36.89 | 39.19 | 1.55M |
| 2025-04-22 | 36.28 | 36.91 | ↑$0.63 (1.74%) | 35.89 | 37.16 | 1.80M |
| 2025-04-21 | 35.96 | 35.96 | ↑$0.00 (0.00%) | 34.91 | 36.13 | 1.50M |
| 2025-04-17 | 35.67 | 36.37 | ↑$0.70 (1.96%) | 35.67 | 36.75 | 1.36M |
| 2025-04-16 | 35.80 | 35.43 | ↓$0.37 (-1.03%) | 35.16 | 36.28 | 1.07M |
| 2025-04-15 | 36.71 | 35.91 | ↓$0.80 (-2.18%) | 35.49 | 37.03 | 1.39M |
| 2025-04-14 | 37.73 | 36.72 | ↓$1.01 (-2.68%) | 35.45 | 37.95 | 1.45M |
| 2025-04-11 | 36.62 | 37.18 | ↑$0.56 (1.53%) | 35.92 | 37.72 | 1.56M |
| 2025-04-10 | 38.32 | 36.88 | ↓$1.44 (-3.76%) | 35.31 | 38.59 | 1.82M |
| 2025-04-09 | 32.53 | 38.98 | ↑$6.45 (19.83%) | 32.12 | 39.22 | 3.58M |
| 2025-04-08 | 36.27 | 32.90 | ↓$3.37 (-9.29%) | 32.54 | 36.27 | 1.76M |
| 2025-04-07 | 36.72 | 35.80 | ↓$0.92 (-2.51%) | 34.76 | 37.40 | 1.75M |
| 2025-04-04 | 35.28 | 37.18 | ↑$1.90 (5.39%) | 34.40 | 38.05 | 2.40M |
Create an account or log in to view more rows.
$CRI going green
$CRI HODL
$CRI don’t be boring today beast
$CRI Like if you’re a bull
$CRI come on I wana jump up and down
$CRI hot damn <3
$CRI let’s buy NOW!!!
$CRI rocket fuel tanks are full. Gonna shoot to the stars
$CRI oh my!
$CRI already bouncing back.