Carter's, Inc. Common Stock (CRI)

54.81Last Price

0.00 (0.00%)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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/04/2024	56.04	57.17	55.97	57.01	597,267	57.01
12/03/2024	56.64	56.91	55.80	56.32	1,099,759	56.32
12/02/2024	54.85	57.29	54.57	56.85	1,045,233	56.85
11/29/2024	54.96	55.10	54.33	54.57	484,978	54.57
11/27/2024	54.93	55.81	54.86	55.01	693,954	55.01
11/26/2024	54.44	55.28	54.25	54.76	935,862	54.76
11/25/2024	53.95	55.37	53.70	55.28	1,767,667	55.28
11/22/2024	53.01	54.37	52.93	53.97	1,704,431	53.97
11/21/2024	51.26	52.50	50.75	52.43	765,079	52.43
11/20/2024	51.74	51.74	50.55	50.97	816,959	50.97
11/19/2024	51.87	52.41	51.21	52.00	826,688	52.00
11/18/2024	52.91	52.91	51.77	52.33	1,116,703	52.33
11/15/2024	53.93	53.93	52.38	52.84	918,808	52.84
11/14/2024	53.52	54.63	52.92	53.29	1,227,317	53.29
11/13/2024	53.44	54.40	52.88	53.71	1,270,211	53.71
11/12/2024	54.13	54.64	52.09	52.42	1,650,311	52.42
11/11/2024	50.61	52.91	50.61	52.68	1,433,436	52.68
11/08/2024	52.21	52.45	50.27	50.33	1,537,803	50.33
11/07/2024	52.89	53.69	52.12	52.27	1,866,467	52.27
11/06/2024	53.87	54.38	51.98	52.61	1,989,211	52.61
11/05/2024	53.33	54.27	53.33	54.00	1,088,638	54.00
11/04/2024	54.00	55.12	53.44	53.70	1,010,660	53.70
11/01/2024	54.76	55.03	53.40	54.02	1,323,615	54.02
10/31/2024	55.53	55.53	53.53	54.70	1,744,581	54.70