Carter’s Inc (CRI) Historical Stock Data
55.64 ↑1.02 (1.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRI is up 0.03% a day on average. There have been 16 days where Carter’s Inc closed green and 14 days where CRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 54.47 | 55.64 | ↑$1.17 (2.15%) | 54.19 | 55.98 | 9.53M |
| 2024-12-19 | 54.98 | 54.62 | ↓$0.36 (-0.65%) | 54.58 | 55.54 | 777.94K |
| 2024-12-18 | 56.82 | 55.01 | ↓$1.81 (-3.19%) | 54.93 | 56.84 | 877.57K |
| 2024-12-17 | 56.19 | 56.84 | ↑$0.65 (1.16%) | 56.17 | 58.13 | 0.97M |
| 2024-12-16 | 55.34 | 56.09 | ↑$0.75 (1.36%) | 55.29 | 57.59 | 1.34M |
| 2024-12-13 | 55.21 | 55.69 | ↑$0.48 (0.87%) | 54.47 | 56.16 | 1.03M |
| 2024-12-12 | 54.64 | 55.43 | ↑$0.79 (1.45%) | 53.99 | 55.53 | 0.94M |
| 2024-12-11 | 54.99 | 54.55 | ↓$0.44 (-0.80%) | 53.79 | 55.36 | 1.08M |
| 2024-12-10 | 54.29 | 54.92 | ↑$0.63 (1.16%) | 54.06 | 55.52 | 0.96M |
| 2024-12-09 | 55.40 | 54.16 | ↓$1.24 (-2.24%) | 53.16 | 55.60 | 1.57M |
| 2024-12-06 | 56.36 | 54.84 | ↓$1.52 (-2.70%) | 54.45 | 56.37 | 874.25K |
| 2024-12-05 | 57.11 | 55.86 | ↓$1.25 (-2.19%) | 55.30 | 57.33 | 0.98M |
| 2024-12-04 | 56.04 | 57.01 | ↑$0.97 (1.73%) | 55.97 | 57.17 | 597.27K |
| 2024-12-03 | 56.64 | 56.32 | ↓$0.32 (-0.56%) | 55.80 | 56.91 | 1.10M |
| 2024-12-02 | 54.85 | 56.85 | ↑$2.00 (3.65%) | 54.57 | 57.29 | 1.05M |
| 2024-11-29 | 54.96 | 54.57 | ↓$0.39 (-0.71%) | 54.33 | 55.10 | 484.98K |
| 2024-11-27 | 54.93 | 55.01 | ↑$0.08 (0.15%) | 54.86 | 55.81 | 693.95K |
| 2024-11-26 | 54.44 | 54.76 | ↑$0.32 (0.59%) | 54.25 | 55.28 | 0.94M |
| 2024-11-25 | 53.95 | 55.28 | ↑$1.33 (2.47%) | 53.71 | 55.37 | 1.77M |
| 2024-11-22 | 53.01 | 53.97 | ↑$0.96 (1.81%) | 52.93 | 54.37 | 1.70M |
| 2024-11-21 | 51.26 | 52.43 | ↑$1.17 (2.28%) | 50.75 | 52.50 | 765.08K |
| 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 |
Create an account or log in to view more rows.
$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.
$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