Carter’s Inc (CRI) Historical Stock Data
33.87 ↓4.36 (-11.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRI is up 0.08% a day on average. There have been 14 days where Carter’s Inc closed green and 16 days where CRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 39.27 | 35.57 | ↓$3.70 (-9.42%) | 35.16 | 40.00 | 4.12M |
| 2025-04-02 | 40.60 | 42.12 | ↑$1.52 (3.74%) | 40.60 | 42.18 | 826.75K |
| 2025-04-01 | 41.16 | 41.06 | ↓$0.10 (-0.24%) | 40.33 | 41.60 | 0.93M |
| 2025-03-31 | 39.95 | 40.90 | ↑$0.95 (2.38%) | 39.95 | 41.21 | 1.30M |
| 2025-03-28 | 40.69 | 40.46 | ↓$0.23 (-0.57%) | 40.12 | 41.32 | 1.08M |
| 2025-03-27 | 41.56 | 41.28 | ↓$0.28 (-0.67%) | 40.67 | 41.94 | 0.93M |
| 2025-03-26 | 41.70 | 41.72 | ↑$0.02 (0.05%) | 40.96 | 42.08 | 1.21M |
| 2025-03-25 | 42.65 | 41.71 | ↓$0.94 (-2.20%) | 41.05 | 42.65 | 1.31M |
| 2025-03-24 | 41.33 | 42.61 | ↑$1.28 (3.10%) | 41.15 | 42.70 | 1.11M |
| 2025-03-21 | 40.65 | 40.89 | ↑$0.24 (0.59%) | 40.24 | 41.79 | 7.53M |
| 2025-03-20 | 40.20 | 40.84 | ↑$0.64 (1.59%) | 39.93 | 41.76 | 1.22M |
| 2025-03-19 | 41.03 | 40.38 | ↓$0.65 (-1.58%) | 40.08 | 41.53 | 1.08M |
| 2025-03-18 | 41.05 | 40.94 | ↓$0.11 (-0.27%) | 39.90 | 41.27 | 1.53M |
| 2025-03-17 | 39.51 | 41.09 | ↑$1.58 (4.00%) | 38.84 | 41.17 | 1.97M |
| 2025-03-14 | 39.93 | 39.79 | ↓$0.14 (-0.35%) | 39.25 | 40.24 | 1.35M |
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.