Carter's, Inc. Common Stock (CRI)

40.85Last Price

-1.17 (-2.78%)Change

Carter's Inc is a leading retailer specializing in children's apparel, offering a diverse range of clothing, accessories, and footwear for infants and young children

Known for its high-quality and comfortable products, the company operates a variety of brands, including Carter's, OshKosh B'gosh, and others, catering to the needs of families by providing stylish and functional clothing options. With a strong emphasis on design and innovation, Carter's Inc focuses on creating age-appropriate and trendy outfits, while also promoting value and accessibility through their extensive retail presence and e-commerce platforms. The company prides itself on quality craftsmanship and safety, helping parents dress their children with confidence.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	41.49	42.09	40.82	40.85	1,416,973	40.85
3/03/2025	41.63	43.48	41.27	42.02	1,543,599	42.02
2/28/2025	42.11	42.27	40.76	41.27	1,682,648	41.27
2/27/2025	42.94	43.81	41.59	42.15	1,877,697	42.15
2/26/2025	43.71	44.99	41.94	42.32	3,119,943	42.32
2/25/2025	44.72	46.60	42.55	43.67	4,891,008	43.67
2/24/2025	52.27	54.58	52.06	52.06	2,936,580	52.06
2/21/2025	51.75	52.50	51.37	52.05	1,024,659	52.05
2/20/2025	52.20	53.66	51.69	51.87	926,350	51.87
2/19/2025	51.55	52.33	51.36	51.92	836,118	51.92
2/18/2025	52.80	53.30	50.61	51.85	1,257,167	51.85
2/14/2025	52.05	53.16	50.88	52.88	1,093,974	52.88
2/13/2025	51.83	52.38	51.01	51.72	544,417	51.72
2/12/2025	52.07	52.76	51.22	51.80	734,181	51.80
2/11/2025	51.82	53.26	51.69	52.96	759,496	52.96
2/10/2025	50.32	52.32	49.65	52.21	1,272,635	52.21
2/07/2025	50.43	50.74	49.67	50.40	963,209	50.40
2/06/2025	51.29	51.84	50.22	50.45	714,455	50.45
2/05/2025	50.82	51.24	50.11	50.70	722,759	50.70
2/04/2025	52.27	52.88	51.09	51.20	662,520	51.20
2/03/2025	52.53	52.67	50.27	52.19	906,741	52.19
1/31/2025	54.21	54.85	53.50	53.92	611,045	53.92
1/30/2025	53.38	55.14	53.22	54.81	507,042	54.81
1/29/2025	54.12	54.21	53.05	53.19	517,035	53.19
1/28/2025	54.73	55.71	53.72	53.92	512,220	53.92
1/27/2025	54.56	54.87	52.42	54.60	1,024,092	54.60
1/24/2025	54.91	55.13	54.01	54.13	464,097	54.13
1/23/2025	54.09	55.30	54.07	54.62	544,987	54.62
1/22/2025	54.50	54.85	53.76	54.77	650,824	54.77
1/21/2025	54.06	55.35	53.83	54.72	1,260,220	54.72
1/17/2025	54.05	54.24	53.04	53.56	1,081,630	53.56
1/16/2025	53.63	54.02	52.94	53.83	831,635	53.83
1/15/2025	54.45	54.69	53.09	53.79	927,428	53.79
1/14/2025	53.31	54.14	52.73	53.35	1,227,118	53.35
1/13/2025	51.75	53.35	50.82	53.04	1,212,873	53.04
1/10/2025	50.74	52.03	50.32	51.77	869,134	51.77
1/08/2025	51.11	51.61	50.25	51.04	1,097,086	51.04
1/07/2025	54.57	55.02	51.71	51.73	1,489,589	51.73
1/06/2025	55.00	56.89	54.97	55.09	843,659	55.09
1/03/2025	53.91	54.57	53.26	54.37	791,864	54.37
1/02/2025	54.80	55.49	53.72	53.81	589,848	53.81
12/31/2024	52.78	0.00	54.19	54.19	0	54.19
12/30/2024	53.99	54.05	52.78	52.78	996,586	52.78
12/27/2024	55.36	55.86	54.36	54.43	719,675	54.43
12/26/2024	55.27	56.26	55.27	55.86	689,925	55.86
12/24/2024	55.12	55.51	54.19	55.51	334,110	55.51
12/23/2024	53.93	55.53	53.65	55.20	1,106,621	55.20
12/20/2024	54.47	55.98	54.19	55.64	9,526,948	55.64
12/19/2024	54.98	55.54	54.58	54.97	498,403	54.97
12/18/2024	56.82	56.84	54.93	55.01	877,563	55.01
12/17/2024	56.19	58.13	56.16	56.84	966,254	56.84
12/16/2024	55.34	57.59	55.29	56.09	1,341,277	56.09
12/13/2024	55.21	56.16	54.47	55.69	1,026,875	55.69
12/12/2024	54.64	55.53	53.99	55.43	939,956	55.43
12/11/2024	54.99	55.36	53.79	54.55	1,080,860	54.55
12/10/2024	54.29	55.52	54.06	54.92	964,302	54.92
12/09/2024	55.40	55.60	53.16	54.16	1,567,972	54.16
12/06/2024	56.36	56.37	54.45	54.84	874,248	54.84
12/05/2024	57.11	57.33	55.30	55.86	980,452	55.86