Carter’s Inc (CRI) Historical Stock Data
70.15 ↑0.66 (0.95%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CRI is down -0.53% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 70.26 | 70.15 | ↓$0.11 (-0.16%) | 69.82 | 71.17 | 868K |
| 2024-05-02 | 69.50 | 69.49 | ↓$0.01 (-0.01%) | 69.20 | 70.44 | 777.57K |
| 2024-05-01 | 68.52 | 68.41 | ↓$0.11 (-0.16%) | 68.13 | 69.32 | 0.92M |
| 2024-04-30 | 69.73 | 68.41 | ↓$1.32 (-1.89%) | 68.35 | 69.73 | 815.57K |
| 2024-04-29 | 69.81 | 70.44 | ↑$0.63 (0.90%) | 69.51 | 70.85 | 1.18M |
| 2024-04-26 | 69.00 | 70.01 | ↑$1.01 (1.46%) | 67.23 | 72.77 | 1.72M |
| 2024-04-25 | 71.94 | 71.56 | ↓$0.38 (-0.53%) | 70.48 | 72.39 | 1.35M |
| 2024-04-24 | 73.90 | 72.64 | ↓$1.26 (-1.71%) | 72.13 | 73.90 | 1M |
| 2024-04-23 | 72.03 | 73.86 | ↑$1.83 (2.54%) | 72.03 | 74.40 | 782.40K |
| 2024-04-22 | 72.06 | 72.01 | ↓$0.05 (-0.07%) | 71.81 | 73.08 | 770.38K |
| 2024-04-19 | 71.29 | 71.75 | ↑$0.46 (0.65%) | 71.05 | 72.32 | 611.92K |
| 2024-04-18 | 71.17 | 71.41 | ↑$0.24 (0.34%) | 70.97 | 72.01 | 635.98K |
| 2024-04-17 | 72.60 | 71.32 | ↓$1.28 (-1.76%) | 70.73 | 72.85 | 698.89K |
| 2024-04-16 | 71.79 | 72.00 | ↑$0.21 (0.29%) | 71.22 | 72.22 | 636.88K |
| 2024-04-15 | 73.75 | 71.79 | ↓$1.96 (-2.66%) | 71.35 | 74.21 | 886.34K |
| 2024-04-12 | 73.94 | 73.09 | ↓$0.85 (-1.15%) | 72.76 | 74.58 | 724.22K |
| 2024-04-11 | 74.12 | 74.52 | ↑$0.40 (0.54%) | 73.43 | 75.11 | 740.51K |
| 2024-04-10 | 74.46 | 73.58 | ↓$0.88 (-1.18%) | 73.43 | 74.88 | 823.99K |
| 2024-04-09 | 77.00 | 75.39 | ↓$1.61 (-2.09%) | 75.37 | 77.32 | 639.57K |
| 2024-04-08 | 76.49 | 76.96 | ↑$0.47 (0.61%) | 76.42 | 78.23 | 1.15M |
| 2024-04-05 | 77.10 | 75.82 | ↓$1.28 (-1.66%) | 75.60 | 77.34 | 832.91K |
| 2024-04-04 | 81.00 | 77.06 | ↓$3.94 (-4.86%) | 77.04 | 81.00 | 1.03M |
| 2024-04-03 | 81.85 | 80.16 | ↓$1.69 (-2.06%) | 80.05 | 82.63 | 0.91M |
| 2024-04-02 | 84.00 | 82.57 | ↓$1.43 (-1.70%) | 81.76 | 84.16 | 637.19K |
| 2024-04-01 | 84.49 | 85.60 | ↑$1.11 (1.31%) | 84.39 | 86.24 | 659.27K |
| 2024-03-28 | 83.58 | 84.68 | ↑$1.10 (1.32%) | 83.58 | 85.15 | 716.83K |
| 2024-03-27 | 82.87 | 83.14 | ↑$0.27 (0.33%) | 82.87 | 83.82 | 687.71K |
| 2024-03-26 | 83.28 | 82.09 | ↓$1.19 (-1.43%) | 81.79 | 83.40 | 817.37K |
| 2024-03-25 | 83.40 | 83.03 | ↓$0.37 (-0.44%) | 83.01 | 84.35 | 0.95M |
| 2024-03-22 | 83.96 | 83.35 | ↓$0.61 (-0.73%) | 82.03 | 83.96 | 705.91K |
Create an account or log in to view more rows.
$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
$CRI I warned everyone this company sucks
$CRI still bullish
$CRI the price is wrong
$CRI Who’s still buying calls?
$CRI Bears go home!