Carter’s Inc (CRI) Historical Stock Data
31.71 ↑0.02 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRI is up 0.13% a day on average. There have been 13 days where Carter’s Inc closed green and 17 days where CRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 31.90 | 31.71 | ↓$0.19 (-0.60%) | 31.31 | 31.94 | 269.45K |
| 2025-12-23 | 32.13 | 31.69 | ↓$0.44 (-1.37%) | 31.18 | 32.13 | 702.68K |
| 2025-12-22 | 32.32 | 32.05 | ↓$0.27 (-0.84%) | 31.29 | 32.67 | 840.71K |
| 2025-12-19 | 32.25 | 31.96 | ↓$0.29 (-0.90%) | 31.52 | 32.75 | 694.46K |
| 2025-12-18 | 32.57 | 32.49 | ↓$0.08 (-0.25%) | 32.38 | 33.38 | 706.31K |
| 2025-12-17 | 32.56 | 32.12 | ↓$0.44 (-1.35%) | 31.80 | 33.22 | 835.37K |
| 2025-12-16 | 32.21 | 32.69 | ↑$0.48 (1.49%) | 31.98 | 33.08 | 785.63K |
| 2025-12-15 | 32.20 | 32.23 | ↑$0.03 (0.09%) | 31.47 | 32.45 | 693.22K |
| 2025-12-12 | 33.10 | 32.45 | ↓$0.65 (-1.96%) | 32.34 | 34.16 | 758.09K |
| 2025-12-11 | 32.52 | 33.06 | ↑$0.54 (1.66%) | 32.35 | 33.14 | 810.49K |
| 2025-12-10 | 31.86 | 33.35 | ↑$1.49 (4.68%) | 31.74 | 34.12 | 1.10M |
| 2025-12-09 | 31.01 | 31.75 | ↑$0.74 (2.39%) | 31.01 | 32.18 | 789.96K |
| 2025-12-08 | 31.99 | 31.11 | ↓$0.88 (-2.75%) | 31.02 | 32.04 | 839.32K |
| 2025-12-05 | 31.10 | 31.87 | ↑$0.77 (2.48%) | 31.03 | 32.65 | 1.04M |
| 2025-12-04 | 31.71 | 31.20 | ↓$0.51 (-1.61%) | 31.07 | 31.84 | 631.30K |
| 2025-12-03 | 31.55 | 32.14 | ↑$0.59 (1.87%) | 31.54 | 32.35 | 528.55K |
| 2025-12-02 | 31.70 | 31.58 | ↓$0.12 (-0.38%) | 31.00 | 31.98 | 674.79K |
| 2025-12-01 | 31.64 | 31.48 | ↓$0.16 (-0.51%) | 31.25 | 32.44 | 1.06M |
| 2025-11-28 | 32.04 | 31.91 | ↓$0.13 (-0.41%) | 31.72 | 32.15 | 381.12K |
| 2025-11-26 | 30.95 | 32.28 | ↑$1.33 (4.30%) | 30.77 | 32.72 | 1.52M |
| 2025-11-25 | 30.21 | 31.20 | ↑$0.99 (3.28%) | 30.15 | 32.06 | 1.15M |
| 2025-11-24 | 29.51 | 29.93 | ↑$0.42 (1.42%) | 29.01 | 29.99 | 1.52M |
| 2025-11-21 | 29.69 | 30.25 | ↑$0.56 (1.89%) | 28.84 | 30.29 | 1.04M |
| 2025-11-20 | 28.70 | 29.40 | ↑$0.70 (2.44%) | 28.52 | 29.98 | 736.91K |
| 2025-11-19 | 28.59 | 28.61 | ↑$0.02 (0.07%) | 27.88 | 29.29 | 889.05K |
| 2025-11-18 | 30.06 | 28.54 | ↓$1.52 (-5.06%) | 28.48 | 30.35 | 1.07M |
| 2025-11-17 | 32.04 | 30.54 | ↓$1.50 (-4.68%) | 30.18 | 32.43 | 754.35K |
| 2025-11-14 | 32.55 | 32.47 | ↓$0.08 (-0.25%) | 32.33 | 33.08 | 525.69K |
| 2025-11-13 | 33.11 | 33.09 | ↓$0.02 (-0.06%) | 32.87 | 34.03 | 461.51K |
| 2025-11-12 | 33.56 | 33.21 | ↓$0.35 (-1.04%) | 33.17 | 34.68 | 770.37K |
Create an account or log in to view more rows.
$CRI jeez
$CRI we’re fucked tomorrow boys
$CRI take what we can get
$CRI gonna take my L with this one
$CRI Was last two days consolidation??
$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