Carter’s Inc (CRI) Historical Stock Data
73.86 ↑1.85 (2.57%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CRI is down -0.41% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 84.85 | 84.59 | ↓$0.26 (-0.31%) | 83.23 | 84.90 | 821.15K |
| 2024-03-20 | 83.76 | 84.54 | ↑$0.78 (0.93%) | 82.77 | 84.61 | 1.13M |
| 2024-03-19 | 84.10 | 83.76 | ↓$0.34 (-0.40%) | 83.34 | 84.79 | 1.15M |
| 2024-03-18 | 85.58 | 84.31 | ↓$1.27 (-1.48%) | 84.08 | 85.95 | 1.03M |
| 2024-03-15 | 84.50 | 86.03 | ↑$1.53 (1.81%) | 84.50 | 86.60 | 2.87M |
| 2024-03-14 | 87.20 | 85.01 | ↓$2.19 (-2.51%) | 84.67 | 87.97 | 874.22K |
| 2024-03-13 | 86.00 | 87.92 | ↑$1.92 (2.23%) | 86.00 | 88.03 | 1.17M |
| 2024-03-12 | 84.47 | 85.52 | ↑$1.05 (1.24%) | 84.00 | 85.68 | 849.58K |
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!