Want to see CRI full AI Analyst Report?
Carter's (CRI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 32.40 | 33.20 | 31.05 | 31.54 | 31.54 | -5.51% | 1,850,560 | 1.42 |
| Oct 29, 2026 | 31.51 | 33.42 | 31.43 | 33.38 | 33.38 | +7.54% | 2,053,454 | 1.56 |
| Oct 28, 2026 | 30.93 | 31.66 | 30.55 | 31.04 | 31.04 | -1.18% | 968,750 | 0.72 |
| Oct 27, 2026 | 31.86 | 32.08 | 31.39 | 31.41 | 31.41 | -1.26% | 935,871 | 0.70 |
| Oct 26, 2026 | 32.15 | 32.61 | 31.71 | 31.81 | 31.81 | -2.42% | 990,661 | 0.74 |
| Oct 23, 2026 | 33.01 | 33.20 | 31.98 | 32.60 | 32.60 | -3.92% | 1,321,147 | 0.99 |
| Oct 22, 2026 | 32.29 | 33.98 | 32.29 | 33.93 | 33.93 | +4.46% | 1,512,611 | 1.14 |
| Oct 21, 2026 | 33.55 | 33.67 | 32.40 | 32.48 | 32.48 | -3.48% | 1,060,630 | 0.80 |
| Oct 20, 2026 | 32.85 | 33.84 | 32.62 | 33.65 | 33.65 | +2.75% | 1,093,100 | 0.83 |
| Oct 19, 2026 | 31.55 | 32.90 | 31.55 | 32.75 | 32.75 | +4.13% | 1,377,258 | 1.05 |
| Oct 16, 2026 | 32.70 | 32.99 | 31.35 | 31.45 | 31.45 | -3.65% | 898,560 | 0.69 |
| Oct 15, 2026 | 31.96 | 32.92 | 31.96 | 32.64 | 32.64 | +3.65% | 994,831 | 0.77 |
| Oct 14, 2026 | 31.52 | 31.73 | 30.98 | 31.49 | 31.49 | -1.07% | 1,364,849 | 1.06 |
| Oct 13, 2026 | 32.01 | 32.43 | 31.56 | 31.83 | 31.83 | -0.62% | 899,067 | 0.70 |
| Oct 12, 2026 | 30.90 | 32.18 | 30.88 | 32.03 | 32.03 | -1.02% | 1,517,375 | 1.18 |
| Oct 09, 2026 | 32.34 | 32.75 | 31.98 | 32.36 | 32.36 | -0.49% | 797,020 | 0.62 |
| Oct 08, 2026 | 32.02 | 32.77 | 31.77 | 32.52 | 32.52 | +0.22% | 1,776,189 | 1.40 |
| Oct 07, 2026 | 33.48 | 33.48 | 32.36 | 32.45 | 32.45 | -4.08% | 1,322,013 | 1.05 |
| Oct 06, 2026 | 32.35 | 33.94 | 32.32 | 33.83 | 33.83 | +4.67% | 2,287,088 | 1.85 |
| Oct 05, 2026 | 31.38 | 32.44 | 31.38 | 32.32 | 32.32 | +2.31% | 1,218,440 | 0.99 |
| Oct 02, 2026 | 32.07 | 32.20 | 31.24 | 31.59 | 31.59 | -0.38% | 1,218,257 | 0.99 |
| Oct 01, 2026 | 31.22 | 31.92 | 31.09 | 31.71 | 31.71 | +1.28% | 1,129,556 | 0.92 |
| Sep 30, 2026 | 31.44 | 31.54 | 31.00 | 31.31 | 31.31 | +0.10% | 1,000,508 | 0.83 |
| Sep 29, 2026 | 31.16 | 31.45 | 30.78 | 31.28 | 31.28 | +0.90% | 912,769 | 0.75 |
| Sep 28, 2026 | 31.30 | 31.85 | 30.54 | 31.00 | 31.00 | -0.99% | 1,472,354 | 1.23 |
| Sep 25, 2026 | 30.39 | 31.33 | 30.27 | 31.31 | 31.31 | +3.47% | 1,289,694 | 1.09 |
| Sep 24, 2026 | 30.30 | 30.48 | 29.66 | 30.26 | 30.26 | +1.65% | 1,378,672 | 1.17 |
| Sep 23, 2026 | 31.17 | 31.17 | 29.69 | 29.77 | 29.77 | -3.53% | 1,254,977 | 1.06 |
| Sep 22, 2026 | 31.57 | 32.07 | 30.34 | 30.86 | 30.86 | +0.55% | 1,853,015 | 1.58 |
| Sep 21, 2026 | 30.05 | 30.75 | 29.30 | 30.69 | 30.69 | +3.54% | 1,886,954 | 1.63 |
| Sep 18, 2026 | 29.38 | 29.80 | 29.25 | 29.64 | 29.64 | -0.17% | 2,291,316 | 2.01 |
| Sep 17, 2026 | 29.67 | 30.08 | 29.00 | 29.69 | 29.69 | +2.27% | 1,302,127 | 1.14 |
| Sep 16, 2026 | 29.35 | 30.10 | 29.03 | 29.03 | 29.03 | -0.41% | 1,737,407 | 1.56 |
| Sep 15, 2026 | 30.70 | 30.82 | 28.86 | 29.15 | 29.15 | -4.43% | 1,983,680 | 1.80 |
| Sep 14, 2026 | 30.08 | 31.34 | 30.08 | 30.50 | 30.50 | +0.23% | 1,433,651 | 1.31 |
| Sep 11, 2026 | 30.53 | 31.03 | 30.09 | 30.43 | 30.43 | +0.79% | 2,322,937 | 2.18 |
| Sep 10, 2026 | 31.49 | 31.80 | 30.02 | 30.19 | 30.19 | -5.86% | 2,038,472 | 1.96 |
| Sep 09, 2026 | 32.76 | 32.90 | 31.98 | 32.07 | 32.07 | -0.65% | 1,754,858 | 1.71 |
| Sep 08, 2026 | 33.60 | 33.73 | 32.17 | 32.28 | 32.28 | -3.79% | 1,616,070 | 1.58 |
| Sep 07, 2026 | 32.90 | 33.59 | 32.35 | 33.55 | 33.55 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 32.90 | 33.59 | 32.35 | 33.55 | 33.55 | +1.21% | 1,494,330 | 1.47 |
| Sep 03, 2026 | 32.85 | 33.49 | 31.57 | 33.15 | 33.15 | +2.28% | 1,442,406 | 1.43 |
| Sep 02, 2026 | 32.16 | 32.75 | 31.80 | 32.41 | 32.41 | +1.28% | 1,167,830 | 1.17 |
| Sep 01, 2026 | 31.27 | 32.68 | 31.20 | 32.00 | 32.00 | -0.44% | 1,489,694 | 1.50 |
| Aug 31, 2026 | 33.40 | 33.40 | 32.05 | 32.39 | 32.14 | -3.46% | 1,825,247 | 1.87 |
| Aug 28, 2026 | 33.68 | 34.00 | 33.45 | 33.55 | 33.29 | +0.63% | 1,059,206 | 1.09 |
| Aug 27, 2026 | 33.92 | 34.02 | 33.20 | 33.34 | 33.08 | -2.74% | 1,024,691 | 1.05 |
| Aug 26, 2026 | 33.68 | 34.60 | 33.45 | 34.28 | 34.02 | +1.09% | 1,024,956 | 1.05 |
| Aug 25, 2026 | 34.24 | 34.62 | 33.61 | 33.91 | 33.65 | -1.22% | 1,206,462 | 1.25 |
| Aug 24, 2026 | 35.53 | 35.81 | 33.96 | 34.33 | 34.07 | -4.02% | 2,540,391 | 2.70 |