Carter's, Inc. Common Stock (CRI)

Last Price31.44

Change-0.27 (-0.85%)

NYSE · Last Trade: Oct 2nd, 12:04 PM EDT

Historical Prices For Carter's, Inc. Common Stock (CRI)

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	31.22	31.92	31.09	31.71	1,129,556	31.71
9/30/2026	31.44	31.54	31.00	31.31	1,000,506	31.31
9/29/2026	31.16	31.45	30.78	31.28	912,767	31.28
9/28/2026	31.30	31.85	30.54	31.00	1,472,342	31.00
9/25/2026	30.39	31.33	30.27	31.31	1,289,695	31.31
9/24/2026	30.30	30.48	29.66	30.26	1,378,169	30.26
9/23/2026	31.17	31.17	29.69	29.77	1,255,011	29.77
9/22/2026	31.57	32.07	30.34	30.86	1,853,013	30.86
9/21/2026	30.05	30.75	29.30	30.69	1,886,952	30.69
9/18/2026	29.38	29.80	29.25	29.64	2,291,317	29.64
9/17/2026	29.67	30.07	29.00	29.69	1,302,128	29.69
9/16/2026	29.35	30.09	29.03	29.03	1,737,405	29.03
9/15/2026	30.70	30.82	28.86	29.15	1,983,680	29.15
9/14/2026	30.08	31.34	30.08	30.50	1,433,647	30.50
9/11/2026	30.53	31.03	30.09	30.43	2,322,938	30.43
9/10/2026	31.49	31.80	30.02	30.19	2,038,431	30.19
9/09/2026	32.76	32.90	31.98	32.07	1,754,857	32.07
9/08/2026	33.60	33.73	32.17	32.28	1,616,067	32.28
9/04/2026	32.90	33.59	32.35	33.55	1,494,331	33.55
9/03/2026	32.85	33.49	31.57	33.15	1,442,406	33.15
9/02/2026	32.16	32.75	31.80	32.41	1,167,829	32.41
9/01/2026	31.27	32.68	31.20	32.00	1,489,689	32.00
8/31/2026	33.40	33.40	32.05	32.39	1,825,186	32.14
8/28/2026	33.68	34.00	33.45	33.55	1,059,207	33.29
8/27/2026	33.92	34.02	33.20	33.34	1,024,688	33.08
8/26/2026	33.68	34.60	33.45	34.28	1,024,955	34.02
8/25/2026	34.24	34.62	33.61	33.91	1,205,456	33.65
8/24/2026	35.53	35.81	33.96	34.33	2,540,370	34.06
8/21/2026	36.40	36.92	35.45	35.77	1,361,378	35.49
8/20/2026	36.47	36.47	35.24	36.24	1,257,481	35.96
8/19/2026	37.30	38.03	36.95	37.21	1,145,626	36.92
8/18/2026	38.02	38.83	37.49	37.56	790,216	37.27
8/17/2026	38.12	38.21	37.50	37.82	842,245	37.53
8/14/2026	38.90	39.07	38.24	38.72	919,956	38.42
8/13/2026	39.30	39.54	38.62	39.15	640,189	38.85
8/12/2026	39.97	40.11	38.85	39.06	766,988	38.76
8/11/2026	40.25	40.48	39.44	39.74	807,172	39.43
8/10/2026	40.13	41.22	39.73	40.38	1,111,859	40.07
8/07/2026	40.19	40.52	39.64	39.96	588,758	39.65
8/06/2026	39.54	41.01	38.74	40.29	934,059	39.98
8/05/2026	39.49	39.97	38.84	39.95	957,253	39.64
8/04/2026	38.89	40.21	38.54	39.80	1,343,868	39.49
8/03/2026	39.54	41.26	39.45	39.89	2,805,239	39.58
7/31/2026	38.11	38.90	35.44	38.57	2,447,141	38.27
7/30/2026	38.37	39.62	37.20	37.79	1,470,923	37.50
7/29/2026	38.60	38.98	37.47	38.70	940,711	38.40
7/28/2026	39.28	39.72	38.95	39.46	717,019	39.16
7/27/2026	39.42	39.88	38.22	38.75	861,996	38.45
7/24/2026	36.03	38.83	36.03	38.75	1,016,209	38.45
7/23/2026	37.61	37.82	36.89	37.44	865,645	37.15
7/22/2026	38.94	39.46	38.26	38.29	469,455	37.99
7/21/2026	38.33	39.21	37.99	38.73	808,583	38.43
7/20/2026	38.02	38.46	37.41	37.68	670,425	37.39
7/17/2026	39.21	40.48	37.70	38.10	925,551	37.81
7/16/2026	38.35	39.95	38.35	39.72	795,543	39.41
7/15/2026	38.01	39.66	37.76	38.27	1,136,199	37.97
7/14/2026	39.16	39.26	37.49	38.00	840,862	37.71
7/13/2026	40.38	41.71	38.50	38.58	876,642	38.28
7/10/2026	39.16	40.45	38.72	40.19	832,205	39.88
7/09/2026	37.97	39.63	37.46	39.04	728,894	38.74
7/08/2026	39.27	39.63	37.67	37.91	712,982	37.62
7/07/2026	39.49	40.10	38.79	39.82	1,043,459	39.51
7/06/2026	40.15	40.92	38.82	39.10	1,158,036	38.80
7/02/2026	41.11	41.46	40.36	40.65	750,569	40.34