NYSE - Delayed Quote USD

Carter's, Inc. (CRI)

Time to buy CRI?

34.15

-0.28

(-0.81%)

At close: May 9 at 4:00:02 PM EDT

33.75

-0.40

(-1.17%)

After hours: May 9 at 4:05:42 PM EDT

Time to buy CRI?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	34.43	34.84	34.02	34.15	34.15	1,062,300
May 8, 2025	33.37	34.98	33.10	34.43	34.43	1,064,300
May 7, 2025	33.23	33.46	32.42	32.77	32.77	1,448,500
May 6, 2025	33.32	33.57	32.45	32.78	32.78	1,455,400
May 5, 2025	34.57	34.61	33.63	33.84	33.84	2,070,000
May 2, 2025	33.59	35.04	33.32	34.96	34.96	1,479,400
May 1, 2025	33.18	34.14	32.73	33.34	33.34	1,131,900
Apr 30, 2025	32.77	33.48	32.04	33.05	33.05	1,411,000
Apr 29, 2025	32.84	34.28	32.59	33.90	33.90	1,851,300
Apr 28, 2025	33.12	34.07	32.40	32.90	32.90	2,398,600
Apr 25, 2025	36.00	36.76	33.55	33.87	33.87	3,174,600
Apr 24, 2025	37.52	38.50	37.10	38.23	38.23	2,047,900
Apr 23, 2025	38.30	39.19	36.89	37.27	37.27	1,553,200
Apr 22, 2025	36.28	37.16	35.88	36.91	36.91	1,807,000
Apr 21, 2025	35.96	36.13	34.91	35.96	35.96	1,495,800
Apr 17, 2025	35.67	36.75	35.67	36.37	36.37	1,364,100
Apr 16, 2025	35.80	36.28	35.16	35.43	35.43	1,069,600
Apr 15, 2025	36.71	37.03	35.49	35.91	35.91	1,388,600
Apr 14, 2025	37.73	37.95	35.45	36.72	36.72	1,448,500
Apr 11, 2025	36.62	37.72	35.92	37.18	37.18	1,556,900
Apr 10, 2025	38.32	38.59	35.31	36.88	36.88	1,815,500
Apr 9, 2025	32.53	39.22	32.12	38.98	38.98	3,578,400
Apr 8, 2025	36.27	36.27	32.54	32.90	32.90	1,763,100
Apr 7, 2025	36.72	37.40	34.76	35.80	35.80	1,750,600
Apr 4, 2025	35.28	38.05	34.40	37.18	37.18	2,399,500
Apr 3, 2025	39.27	40.00	35.16	35.57	35.57	4,116,900
Apr 2, 2025	40.60	42.18	40.60	42.12	42.12	826,600
Apr 1, 2025	41.16	41.60	40.33	41.06	41.06	925,900
Mar 31, 2025	39.95	41.21	39.95	40.90	40.90	1,296,400
Mar 28, 2025	40.69	41.32	40.12	40.46	40.46	1,076,600
Mar 27, 2025	41.56	41.94	40.67	41.28	41.28	925,400
Mar 26, 2025	41.70	42.08	40.96	41.72	41.72	1,214,700
Mar 25, 2025	42.65	42.65	41.05	41.71	41.71	1,310,000
Mar 24, 2025	41.33	42.70	41.15	42.61	42.61	1,110,100
Mar 21, 2025	40.65	41.79	40.24	40.89	40.89	7,530,300
Mar 20, 2025	40.20	41.76	39.93	40.84	40.84	1,215,600
Mar 19, 2025	41.03	41.53	40.08	40.38	40.38	1,079,400
Mar 18, 2025	41.05	41.27	39.90	40.94	40.94	1,526,400
Mar 17, 2025	39.51	41.17	38.84	41.09	41.09	1,965,600
Mar 14, 2025	39.93	40.24	39.25	39.79	39.79	1,347,500
Mar 13, 2025	41.27	41.50	39.48	39.88	39.88	1,545,500
Mar 12, 2025	41.27	41.69	40.00	41.55	41.55	1,605,800
Mar 11, 2025	44.25	44.25	40.60	41.50	41.50	1,850,800
Mar 10, 2025	0.8 Dividend
Mar 10, 2025	40.99	44.27	40.98	43.96	43.96	3,293,200
Mar 7, 2025	40.62	41.80	40.53	41.53	40.73	1,264,600
Mar 6, 2025	41.06	41.94	39.89	40.86	40.07	1,413,600
Mar 5, 2025	41.20	42.06	40.35	41.10	40.31	1,320,500
Mar 4, 2025	41.49	42.09	40.82	40.85	40.06	1,417,000
Mar 3, 2025	41.63	43.48	41.27	42.02	41.21	1,543,600
Feb 28, 2025	42.11	42.27	40.76	41.27	40.48	1,682,600
Feb 27, 2025	42.94	43.81	41.59	42.15	41.34	1,877,700
Feb 26, 2025	43.71	44.99	41.94	42.32	41.50	3,119,900
Feb 25, 2025	44.72	46.60	42.55	43.67	42.83	4,891,000
Feb 24, 2025	52.27	54.58	52.06	52.06	51.06	2,936,600
Feb 21, 2025	51.75	52.50	51.37	52.05	51.05	1,024,700
Feb 20, 2025	52.20	53.66	51.69	51.87	50.87	926,400
Feb 19, 2025	51.55	52.33	51.36	51.92	50.92	836,100
Feb 18, 2025	52.80	53.30	50.61	51.85	50.85	1,257,200
Feb 14, 2025	52.05	53.16	50.88	52.88	51.86	1,094,000
Feb 13, 2025	51.83	52.38	51.01	51.72	50.72	544,400
Feb 12, 2025	52.07	52.76	51.22	51.80	50.80	734,200
Feb 11, 2025	51.82	53.26	51.69	52.96	51.94	759,500
Feb 10, 2025	50.32	52.32	49.65	52.21	51.20	1,272,600
Feb 7, 2025	50.43	50.74	49.68	50.40	49.43	963,200
Feb 6, 2025	51.29	51.84	50.22	50.45	49.48	714,500
Feb 5, 2025	50.82	51.24	50.11	50.70	49.72	722,800
Feb 4, 2025	52.27	52.88	51.09	51.20	50.21	662,500
Feb 3, 2025	52.53	52.68	50.27	52.19	51.18	909,800
Jan 31, 2025	54.21	54.85	53.50	53.92	52.88	611,000
Jan 30, 2025	53.38	55.14	53.22	54.81	53.75	507,000
Jan 29, 2025	54.12	54.21	53.05	53.19	52.17	517,000
Jan 28, 2025	54.73	55.71	53.72	53.92	52.88	512,200
Jan 27, 2025	54.56	54.87	52.42	54.60	53.55	1,024,100
Jan 24, 2025	54.91	55.13	54.01	54.13	53.09	464,100
Jan 23, 2025	54.09	55.30	54.07	54.62	53.57	545,000
Jan 22, 2025	54.50	54.86	53.76	54.77	53.71	650,800
Jan 21, 2025	54.06	55.35	53.83	54.72	53.67	1,260,200
Jan 17, 2025	54.05	54.24	53.04	53.56	52.53	1,081,600
Jan 16, 2025	53.63	54.02	52.94	53.83	52.79	831,600
Jan 15, 2025	54.45	54.69	53.09	53.79	52.75	927,400
Jan 14, 2025	53.31	54.14	52.73	53.35	52.32	1,227,100
Jan 13, 2025	51.75	53.35	50.82	53.04	52.02	1,212,900
Jan 10, 2025	50.74	52.03	50.32	51.77	50.77	869,100
Jan 8, 2025	51.11	51.61	50.25	51.04	50.06	1,096,900
Jan 7, 2025	54.57	55.03	51.71	51.73	50.73	1,489,600
Jan 6, 2025	55.00	56.89	54.97	55.09	54.03	843,700
Jan 3, 2025	53.91	54.57	53.26	54.37	53.32	791,900
Jan 2, 2025	54.80	55.49	53.72	53.81	52.77	589,800
Dec 31, 2024	53.21	54.52	53.07	54.19	53.15	889,400
Dec 30, 2024	53.99	54.05	52.78	52.78	51.76	996,400
Dec 27, 2024	55.36	55.86	54.36	54.43	53.38	719,700
Dec 26, 2024	55.27	56.26	55.27	55.86	54.78	689,900
Dec 24, 2024	55.12	55.51	54.19	55.51	54.44	334,100
Dec 23, 2024	53.93	55.53	53.65	55.20	54.14	1,106,600
Dec 20, 2024	54.47	55.98	54.19	55.64	54.57	9,526,900
Dec 19, 2024	54.98	55.54	54.58	54.62	53.57	777,900
Dec 18, 2024	56.82	56.84	54.93	55.01	53.95	877,600
Dec 17, 2024	56.19	58.13	56.17	56.84	55.75	966,300
Dec 16, 2024	55.34	57.59	55.29	56.09	55.01	1,341,300
Dec 13, 2024	55.21	56.16	54.47	55.69	54.62	1,026,800
Dec 12, 2024	54.64	55.53	53.99	55.43	54.36	940,000
Dec 11, 2024	54.99	55.36	53.79	54.55	53.50	1,080,900
Dec 10, 2024	54.29	55.52	54.06	54.92	53.86	964,300
Dec 9, 2024	55.40	55.60	53.16	54.16	53.12	1,568,000
Dec 6, 2024	56.36	56.37	54.45	54.84	53.78	874,000
Dec 5, 2024	57.11	57.33	55.30	55.86	54.78	980,500
Dec 4, 2024	56.04	57.17	55.97	57.01	55.91	597,300
Dec 3, 2024	56.64	56.91	55.80	56.32	55.24	1,099,800
Dec 2, 2024	54.85	57.29	54.57	56.85	55.75	1,045,200
Nov 29, 2024	54.96	55.10	54.33	54.57	53.52	485,000
Nov 27, 2024	54.93	55.81	54.86	55.01	53.95	693,900
Nov 26, 2024	54.44	55.28	54.25	54.76	53.71	935,900
Nov 25, 2024	0.8 Dividend
Nov 25, 2024	53.95	55.37	53.71	55.28	54.22	1,767,700
Nov 22, 2024	53.01	54.37	52.93	53.97	52.15	1,704,000
Nov 21, 2024	51.26	52.50	50.75	52.43	50.66	765,100
Nov 20, 2024	51.74	51.74	50.55	50.97	49.25	817,000
Nov 19, 2024	51.87	52.41	51.21	52.00	50.24	826,700
Nov 18, 2024	52.91	52.91	51.77	52.33	50.56	1,116,700
Nov 15, 2024	53.93	53.93	52.38	52.84	51.05	918,800
Nov 14, 2024	53.52	54.63	52.92	53.29	51.49	1,227,300
Nov 13, 2024	53.44	54.40	52.88	53.71	51.89	1,270,200
Nov 12, 2024	54.13	54.64	52.09	52.42	50.65	1,650,300
Nov 11, 2024	50.61	52.91	50.61	52.68	50.90	1,434,900
Nov 8, 2024	52.21	52.45	50.27	50.33	48.63	1,537,600
Nov 7, 2024	52.89	53.69	52.12	52.27	50.50	1,866,500
Nov 6, 2024	53.87	54.38	51.98	52.61	50.83	1,989,200
Nov 5, 2024	53.33	54.27	53.33	54.00	52.17	1,088,600
Nov 4, 2024	54.00	55.12	53.44	53.70	51.88	1,010,700
Nov 1, 2024	54.76	55.03	53.40	54.02	52.19	1,323,600
Oct 31, 2024	55.53	55.53	53.53	54.70	52.85	1,744,600
Oct 30, 2024	55.77	56.83	55.30	55.60	53.72	1,024,600
Oct 29, 2024	56.39	57.51	55.43	55.81	53.92	2,077,900
Oct 28, 2024	57.25	58.11	56.27	56.39	54.48	2,167,500
Oct 25, 2024	64.00	64.12	56.87	56.95	55.03	4,843,100
Oct 24, 2024	65.86	66.65	65.56	65.69	63.47	1,127,400
Oct 23, 2024	66.02	66.60	65.44	65.55	63.33	895,700
Oct 22, 2024	67.17	67.68	66.07	66.35	64.11	1,025,500
Oct 21, 2024	67.51	67.83	66.30	67.28	65.01	1,141,800
Oct 18, 2024	67.07	67.97	66.66	67.48	65.20	874,100
Oct 17, 2024	66.92	67.20	66.16	66.94	64.68	954,000
Oct 16, 2024	66.56	68.69	66.44	67.30	65.03	1,352,300
Oct 15, 2024	63.96	66.59	63.48	66.08	63.85	1,103,000
Oct 14, 2024	61.55	64.42	61.44	63.90	61.74	1,538,400
Oct 11, 2024	60.68	61.87	60.64	61.83	59.74	797,000
Oct 10, 2024	60.25	60.85	60.18	60.68	58.63	654,000
Oct 9, 2024	61.07	61.88	60.62	60.74	58.69	1,069,100
Oct 8, 2024	60.93	61.49	60.35	61.20	59.13	1,111,800
Oct 7, 2024	64.36	64.53	60.08	60.88	58.82	1,476,300
Oct 4, 2024	65.20	65.68	64.50	64.77	62.58	669,700
Oct 3, 2024	63.79	65.16	62.91	65.05	62.85	909,500
Oct 2, 2024	65.09	65.68	64.15	64.17	62.00	1,084,900
Oct 1, 2024	64.67	66.00	63.83	65.88	63.65	791,200
Sep 30, 2024	66.76	66.82	64.54	64.98	62.78	916,600
Sep 27, 2024	66.99	67.87	66.36	66.66	64.41	918,600
Sep 26, 2024	67.12	67.91	66.36	66.69	64.44	776,600
Sep 25, 2024	67.35	67.35	66.22	66.22	63.98	735,900
Sep 24, 2024	66.88	67.78	66.56	67.40	65.12	801,700
Sep 23, 2024	66.89	66.89	64.95	66.32	64.08	1,103,900
Sep 20, 2024	68.16	68.16	66.66	67.07	64.80	2,094,200
Sep 19, 2024	71.81	71.81	67.10	68.00	65.70	1,232,700
Sep 18, 2024	70.42	71.99	70.38	70.97	68.57	728,600
Sep 17, 2024	70.49	71.08	69.53	70.12	67.75	638,800
Sep 16, 2024	71.21	71.69	70.03	70.08	67.71	709,000
Sep 13, 2024	70.43	71.47	70.25	71.04	68.64	1,009,900
Sep 12, 2024	68.74	69.93	68.27	69.88	67.52	508,700
Sep 11, 2024	69.23	69.63	68.00	68.88	66.55	1,069,900
Sep 10, 2024	69.33	70.38	68.75	69.67	67.32	1,125,600
Sep 9, 2024	69.10	71.25	67.67	69.39	67.04	1,984,800
Sep 6, 2024	67.04	68.39	66.82	67.81	65.52	763,300
Sep 5, 2024	67.32	67.80	66.35	67.29	65.02	1,020,700
Sep 4, 2024	66.29	67.19	65.76	67.07	64.80	935,400
Sep 3, 2024	65.72	67.57	65.72	66.61	64.36	1,650,100
Aug 30, 2024	66.36	66.36	65.10	65.90	63.67	1,472,800
Aug 29, 2024	67.02	67.25	65.98	65.99	63.76	1,467,500
Aug 28, 2024	68.68	69.25	66.52	66.63	64.38	1,290,200
Aug 27, 2024	0.8 Dividend
Aug 27, 2024	67.08	69.71	67.00	69.13	66.79	1,496,900
Aug 26, 2024	66.55	69.01	66.51	68.21	65.13	1,256,000
Aug 23, 2024	65.31	66.56	65.31	66.27	63.28	793,100
Aug 22, 2024	65.76	65.78	64.77	65.08	62.14	523,200
Aug 21, 2024	65.69	66.02	64.75	65.73	62.76	1,063,100
Aug 20, 2024	64.17	65.04	64.03	64.98	62.05	864,900
Aug 19, 2024	64.00	64.95	64.00	64.22	61.32	705,400
Aug 16, 2024	63.75	64.08	62.93	63.80	60.92	948,000
Aug 15, 2024	64.19	65.83	63.34	63.69	60.82	1,161,400
Aug 14, 2024	62.83	63.19	62.40	63.09	60.24	732,600
Aug 13, 2024	62.13	63.33	61.83	62.76	59.93	1,155,800
Aug 12, 2024	62.74	62.91	61.58	62.09	59.29	1,099,000
Aug 9, 2024	62.28	62.73	61.46	62.63	59.80	737,100
Aug 8, 2024	61.74	63.04	61.67	62.31	59.50	1,235,900
Aug 7, 2024	61.96	62.97	60.94	61.08	58.32	1,368,700
Aug 6, 2024	59.68	62.58	59.63	61.41	58.64	1,870,600
Aug 5, 2024	56.56	59.96	56.56	59.33	56.65	1,612,300
Aug 2, 2024	57.64	58.45	56.65	58.39	55.75	1,171,600
Aug 1, 2024	60.51	60.69	58.14	58.42	55.78	1,081,400
Jul 31, 2024	60.97	61.86	60.50	60.55	57.82	1,146,200
Jul 30, 2024	60.44	62.51	60.08	61.14	58.38	1,881,400
Jul 29, 2024	58.02	60.68	57.26	60.62	57.88	2,605,200
Jul 26, 2024	57.00	60.40	54.74	57.26	54.68	4,768,200
Jul 25, 2024	59.59	60.81	59.52	59.81	57.11	1,696,500
Jul 24, 2024	60.28	60.87	59.06	59.29	56.61	1,214,500
Jul 23, 2024	61.59	62.46	60.13	60.42	57.69	1,241,300
Jul 22, 2024	63.02	63.20	60.84	61.75	58.96	786,800
Jul 19, 2024	61.68	63.28	61.68	62.81	59.98	931,800
Jul 18, 2024	62.62	64.42	62.18	62.38	59.56	780,000
Jul 17, 2024	62.28	63.85	62.28	63.02	60.18	740,500
Jul 16, 2024	61.29	62.74	60.99	62.68	59.85	664,000
Jul 15, 2024	61.62	61.76	60.65	61.13	58.37	972,900
Jul 12, 2024	62.88	62.91	61.66	61.80	59.01	872,000
Jul 11, 2024	61.43	62.49	61.09	62.21	59.40	1,258,600
Jul 10, 2024	61.43	61.45	59.94	60.52	57.79	913,300
Jul 9, 2024	62.42	62.44	61.35	61.38	58.61	885,000
Jul 8, 2024	61.93	62.71	61.54	62.69	59.86	1,048,000
Jul 5, 2024	61.22	61.65	60.62	61.59	58.81	914,900
Jul 3, 2024	61.55	62.22	61.29	61.74	58.95	548,000
Jul 2, 2024	61.73	62.23	61.28	61.44	58.67	806,200
Jul 1, 2024	62.40	62.40	60.57	61.11	58.35	919,500
Jun 28, 2024	61.94	62.52	61.23	61.97	59.17	1,191,300
Jun 27, 2024	62.81	63.33	61.57	62.05	59.25	892,400
Jun 26, 2024	63.51	64.46	63.15	63.51	60.64	579,500
Jun 25, 2024	65.49	65.74	63.58	63.83	60.95	921,600
Jun 24, 2024	64.95	65.80	64.36	65.55	62.59	1,064,300
Jun 21, 2024	64.88	65.38	64.24	65.17	62.23	1,729,400
Jun 20, 2024	63.41	65.12	63.41	64.68	61.76	630,700
Jun 18, 2024	64.03	64.42	63.30	63.38	60.52	882,800
Jun 17, 2024	63.96	64.52	63.29	64.17	61.27	853,600
Jun 14, 2024	64.87	65.54	63.95	64.05	61.16	916,100
Jun 13, 2024	64.78	65.40	64.59	65.36	62.41	1,111,800
Jun 12, 2024	67.19	68.04	64.68	64.96	62.03	1,009,200
Jun 11, 2024	65.99	66.90	65.61	66.01	63.03	726,900
Jun 10, 2024	66.58	66.77	65.21	66.41	63.41	867,800
Jun 7, 2024	66.99	67.66	66.34	67.00	63.98	483,400
Jun 6, 2024	67.75	68.87	67.55	67.77	64.71	465,900
Jun 5, 2024	67.63	68.04	67.15	67.73	64.67	434,400
Jun 4, 2024	68.73	69.12	67.10	67.53	64.48	620,900
Jun 3, 2024	68.54	69.63	68.22	69.39	66.26	1,114,700
May 31, 2024	65.54	68.48	65.47	68.40	65.31	1,097,200
May 30, 2024	65.14	65.46	64.60	65.19	62.25	633,600
May 29, 2024	65.30	65.69	64.32	64.81	61.88	661,700
May 28, 2024	66.06	66.55	65.54	65.93	62.95	738,600
May 24, 2024	0.8 Dividend
May 24, 2024	65.88	66.20	65.36	65.91	62.94	498,100
May 23, 2024	66.78	66.78	65.80	66.21	62.46	641,600
May 22, 2024	67.40	67.57	66.55	66.79	63.00	645,500
May 21, 2024	67.64	68.10	67.42	67.69	63.85	528,600
May 20, 2024	68.78	68.78	67.42	67.62	63.79	531,800
May 17, 2024	69.77	69.86	68.32	68.66	64.77	764,300
May 16, 2024	68.90	69.94	68.76	69.78	65.83	589,700
May 15, 2024	70.75	71.02	68.91	69.12	65.20	809,000
May 14, 2024	71.68	72.11	70.03	70.20	66.22	458,100
May 13, 2024	69.66	71.63	69.52	71.14	67.11	675,500
May 10, 2024	69.47	70.00	68.94	69.05	65.14	531,400

GES Guess?, Inc.

11.44

-0.09%

SCVL Shoe Carnival, Inc.

17.98

-3.39%

CAL Caleres, Inc.

15.07

-3.95%

BKE The Buckle, Inc.

36.91

-0.22%

GCO Genesco Inc.

21.13

-2.18%

VSCO Victoria's Secret & Co.

19.26

-2.43%

AKA a.k.a. Brands Holding Corp.

7.99

+7.68%

CURV Torrid Holdings Inc.

5.41

-0.92%

TLYS Tilly's, Inc.

1.0700

-10.08%

BOOT Boot Barn Holdings, Inc.

117.64

-1.01%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Carter's, Inc. (CRI)

Related Tickers