Carter’s Inc (CRI) Historical Stock Data
50.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRI is down -0.58% a day on average. There have been 11 days where Carter’s Inc closed green and 19 days where CRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 51.74 | 50.97 | ↓$0.77 (-1.49%) | 50.55 | 51.74 | 816.96K |
| 2024-11-19 | 51.87 | 52.00 | ↑$0.13 (0.25%) | 51.21 | 52.41 | 826.69K |
| 2024-11-18 | 52.91 | 52.33 | ↓$0.58 (-1.10%) | 51.77 | 52.91 | 1.12M |
| 2024-11-15 | 53.93 | 52.84 | ↓$1.09 (-2.02%) | 52.38 | 53.93 | 0.92M |
| 2024-11-14 | 53.52 | 53.29 | ↓$0.23 (-0.43%) | 52.92 | 54.63 | 1.23M |
| 2024-11-13 | 53.44 | 53.71 | ↑$0.27 (0.51%) | 52.88 | 54.40 | 1.27M |
| 2024-11-12 | 54.13 | 52.42 | ↓$1.71 (-3.16%) | 52.09 | 54.64 | 1.65M |
| 2024-11-11 | 50.61 | 52.68 | ↑$2.07 (4.09%) | 50.61 | 52.91 | 1.43M |
| 2024-11-08 | 52.21 | 50.33 | ↓$1.88 (-3.60%) | 50.27 | 52.45 | 1.54M |
| 2024-11-07 | 52.89 | 52.27 | ↓$0.62 (-1.17%) | 52.12 | 53.69 | 1.87M |
| 2024-11-06 | 53.87 | 52.61 | ↓$1.26 (-2.34%) | 51.98 | 54.38 | 1.99M |
| 2024-11-05 | 53.33 | 54.00 | ↑$0.67 (1.26%) | 53.33 | 54.27 | 1.09M |
| 2024-11-04 | 54.00 | 53.70 | ↓$0.30 (-0.56%) | 53.44 | 55.12 | 1.01M |
| 2024-11-01 | 54.76 | 54.02 | ↓$0.74 (-1.35%) | 53.40 | 55.03 | 1.32M |
| 2024-10-31 | 55.53 | 54.70 | ↓$0.83 (-1.49%) | 53.53 | 55.53 | 1.74M |
| 2024-10-30 | 55.77 | 55.60 | ↓$0.17 (-0.30%) | 55.30 | 56.83 | 1.02M |
| 2024-10-29 | 56.39 | 55.81 | ↓$0.58 (-1.03%) | 55.43 | 57.51 | 2.08M |
| 2024-10-28 | 57.25 | 56.39 | ↓$0.86 (-1.50%) | 56.27 | 58.11 | 2.17M |
| 2024-10-25 | 64.00 | 56.95 | ↓$7.05 (-11.02%) | 56.87 | 64.12 | 4.84M |
| 2024-10-24 | 65.86 | 65.69 | ↓$0.17 (-0.26%) | 65.56 | 66.65 | 1.13M |
| 2024-10-23 | 66.02 | 65.55 | ↓$0.47 (-0.71%) | 65.45 | 66.60 | 895.67K |
| 2024-10-22 | 67.17 | 66.35 | ↓$0.82 (-1.22%) | 66.07 | 67.68 | 1.03M |
| 2024-10-21 | 67.51 | 67.28 | ↓$0.23 (-0.34%) | 66.30 | 67.83 | 1.14M |
| 2024-10-18 | 67.07 | 67.48 | ↑$0.41 (0.61%) | 66.66 | 67.97 | 874.05K |
| 2024-10-17 | 66.92 | 66.94 | ↑$0.02 (0.03%) | 66.16 | 67.20 | 0.95M |
| 2024-10-16 | 66.56 | 67.30 | ↑$0.74 (1.11%) | 66.44 | 68.69 | 1.35M |
| 2024-10-15 | 63.96 | 66.08 | ↑$2.12 (3.31%) | 63.48 | 66.59 | 1.10M |
| 2024-10-14 | 61.55 | 63.90 | ↑$2.35 (3.82%) | 61.44 | 64.42 | 1.54M |
| 2024-10-11 | 60.68 | 61.83 | ↑$1.15 (1.90%) | 60.64 | 61.87 | 796.99K |
| 2024-10-10 | 60.25 | 60.68 | ↑$0.43 (0.71%) | 60.18 | 60.85 | 654.03K |
Create an account or log in to view more rows.
$CRI let’s buy NOW!!!
$CRI rocket fuel tanks are full. Gonna shoot to the stars
$CRI oh my!
$CRI already bouncing back.
$CRI hi hi
$CRI Here we go!!!
$CRI glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$CRI oversold! Buy the dip
$CRI pressure
$CRI good times