Free Trial

Carter's (CRI) Stock Chart & Stock Price History

$64.75
-1.18 (-1.79%)
(As of 05/29/2024 ET)

Carter's Stock Price Performance

5 Day
Performance
-1.67%
1 Month
Performance
-7.99%
3 Month
Performance
-19.96%
6 Month
Performance
-4.08%
Year-To-Date
Performance
-13.46%
1 Year
Performance
+3.53%
Receive CRI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Carter's and its competitors with MarketBeat's FREE daily newsletter

CRI Stock Chart for Thursday, May, 30, 2024

Carter's Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$65.91$65.93
+0.03%
$66.55$65.54738,617 shs$2.41 billion
05/27/2024$65.91$65.91$66.20$65.37498,100 shs$2.41 billion
05/24/2024$66.19$65.91
-0.42%
$66.20$65.37498,090 shs$2.41 billion
05/23/2024$66.77$66.19
-0.87%
$66.76$65.80641,580 shs$2.42 billion
05/22/2024$67.69$66.77
-1.36%
$67.57$66.55645,486 shs$2.44 billion
05/21/2024$67.62$67.69
+0.10%
$68.10$67.42528,564 shs$2.47 billion
05/20/2024$68.66$67.62
-1.51%
$68.78$67.42530,630 shs$2.47 billion
05/17/2024$69.78$68.64
-1.63%
$69.86$68.32764,312 shs$2.51 billion
05/16/2024$69.12$69.78
+0.95%
$69.92$68.76589,720 shs$2.55 billion
05/15/2024$70.18$69.12
-1.51%
$71.02$68.91808,996 shs$2.52 billion
05/14/2024$71.12$70.18
-1.32%
$72.06$70.03458,055 shs$2.56 billion
05/13/2024$69.05$71.12
+3.00%
$71.63$69.52675,472 shs$2.60 billion
05/10/2024$69.49$69.05
-0.63%
$70.00$68.94531,386 shs$2.52 billion
05/09/2024$69.39$69.49
+0.14%
$70.21$69.12508,777 shs$2.54 billion
05/08/2024$68.71$69.39
+0.99%
$69.39$67.88535,471 shs$2.53 billion
05/07/2024$70.54$68.71
-2.59%
$71.23$68.59904,717 shs$2.51 billion
05/06/2024$70.15$70.54
+0.56%
$71.29$70.24612,095 shs$2.57 billion
05/03/2024$69.51$70.15
+0.93%
$71.17$69.82867,914 shs$2.56 billion
05/02/2024$68.41$69.51
+1.60%
$70.44$69.08777,551 shs$2.54 billion
05/01/2024$68.40$68.41
+0.01%
$69.32$68.13921,925 shs$2.50 billion
04/30/2024$70.44$68.40
-2.90%
$69.74$68.35815,570 shs$2.51 billion
04/29/2024$70.01$70.44
+0.61%
$70.85$69.511.15 million shs$2.58 billion
04/26/2024$71.57$70.01
-2.18%
$72.77$67.231.72 million shs$2.57 billion
04/25/2024$72.64$71.57
-1.47%
$72.39$70.491.35 million shs$2.62 billion
04/24/2024$73.87$72.64
-1.67%
$73.90$72.131.00 million shs$2.66 billion
04/23/2024$72.01$73.87
+2.58%
$74.40$72.11782,395 shs$2.71 billion
04/22/2024$71.75$72.01
+0.36%
$73.08$71.81770,366 shs$2.64 billion
04/19/2024$71.41$71.75
+0.48%
$72.32$71.05611,922 shs$2.63 billion
04/18/2024$71.32$71.41
+0.13%
$72.01$70.97635,983 shs$2.62 billion
04/17/2024$71.99$71.32
-0.93%
$72.85$70.73698,880 shs$2.61 billion
04/16/2024$71.80$71.99
+0.26%
$72.22$71.22636,878 shs$2.64 billion
04/15/2024$73.09$71.80
-1.76%
$74.10$71.35886,341 shs$2.63 billion
04/12/2024$74.55$73.10
-1.95%
$74.58$72.76724,215 shs$2.68 billion
04/11/2024$73.61$74.55
+1.28%
$75.11$73.43740,511 shs$2.73 billion
04/10/2024$75.39$73.61
-2.36%
$74.88$73.43823,986 shs$2.76 billion
04/09/2024$76.96$75.39
-2.04%
$77.32$75.37639,567 shs$2.76 billion
04/08/2024$75.82$76.96
+1.50%
$78.23$76.421.15 million shs$2.82 billion
04/05/2024$77.06$75.82
-1.61%
$77.34$75.60832,396 shs$2.77 billion
04/04/2024$80.18$77.06
-3.89%
$81.00$77.041.03 million shs$2.81 billion
04/03/2024$82.57$80.18
-2.89%
$82.47$80.05912,602 shs$2.92 billion
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
04/02/2024$85.61$82.57
-3.55%
$84.16$81.76637,194 shs$3.01 billion
04/01/2024$84.68$85.61
+1.10%
$86.24$84.39659,271 shs$3.12 billion
03/29/2024$84.66$84.68
+0.02%
$85.15$83.58716,829 shs$3.09 billion
03/28/2024$83.14$84.66
+1.83%
$85.15$83.65716,829 shs$3.09 billion
03/27/2024$82.09$83.14
+1.28%
$83.82$82.90687,706 shs$3.03 billion
03/26/2024$83.03$82.09
-1.13%
$83.40$81.79816,994 shs$2.99 billion
03/25/2024$83.35$83.03
-0.38%
$84.35$83.01930,894 shs$3.03 billion
03/22/2024$84.59$83.35
-1.47%
$83.83$82.03705,913 shs$3.04 billion
03/21/2024$84.55$84.59
+0.05%
$84.90$83.23821,145 shs$3.09 billion
03/20/2024$83.77$84.55
+0.93%
$84.61$82.771.13 million shs$3.08 billion
03/19/2024$84.33$83.77
-0.66%
$84.77$83.341.15 million shs$3.06 billion
03/18/2024$86.03$84.33
-1.98%
$85.95$84.081.03 million shs$3.08 billion
03/15/2024$85.00$86.08
+1.27%
$86.60$84.682.87 million shs$3.14 billion
03/14/2024$87.95$85.00
-3.35%
$87.94$84.68874,223 shs$3.10 billion
03/13/2024$85.52$87.95
+2.84%
$88.03$86.071.17 million shs$3.21 billion
03/12/2024$84.63$85.52
+1.05%
$85.68$84.00849,584 shs$3.12 billion
03/11/2024$83.25$84.63
+1.66%
$84.66$82.77819,546 shs$3.09 billion
03/08/2024$83.08$83.25
+0.20%
$84.08$82.49655,458 shs$3.04 billion
03/07/2024$82.87$83.08
+0.25%
$83.98$82.66706,825 shs$3.03 billion
03/06/2024$81.55$82.87
+1.62%
$83.58$81.44918,740 shs$3.02 billion
03/05/2024$80.59$81.55
+1.19%
$82.33$80.21766,753 shs$2.97 billion
03/04/2024$80.40$80.59
+0.24%
$81.62$80.36968,712 shs$2.94 billion
03/01/2024$80.97$80.38
-0.73%
$81.12$79.37804,297 shs$2.93 billion
02/29/2024$81.95$80.97
-1.20%
$82.40$80.63880,968 shs$2.98 billion
02/28/2024$80.55$81.95
+1.74%
$82.46$80.44955,088 shs$3.02 billion

This page (NYSE:CRI) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners