CRI
Carter (CRI)
NYSE
$30.48+$0.05 (+0.17%)
Price as of Sep 11, 2026 7:57 PM EDT
  • $1.1B
    Market Cap
  • 5.94%
    1-Year Change
  • Apparel Retail
    Industry
  • 1 Month
    -22.83%
    Low Price$30.19
    High Price$38.42
  • 3 Months
    -26.25%
    Low Price$30.19
    High Price$43.02
  • 1 Year
    +5.94%
    Low Price$26.65
    High Price$43.42
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
30.53
31.03
30.09
30.43
+0.79%
2,322,937
09/10/2026
31.49
31.80
30.02
30.19
-5.86%
2,038,472
09/09/2026
32.76
32.90
31.98
32.07
-0.65%
1,754,858
09/08/2026
33.60
33.73
32.17
32.28
-3.79%
1,616,066
09/04/2026
32.90
33.59
32.35
33.55
+1.21%
1,494,330
09/03/2026
32.85
33.49
31.57
33.15
+2.28%
1,442,410
09/02/2026
32.16
32.75
31.80
32.41
+1.28%
1,167,778
09/01/2026
31.27
32.68
31.20
32.00
-0.44%
1,489,694
09/01/2026
$0.25 Dividend
08/31/2026
33.14
33.14
31.80
32.14
-3.46%
1,825,271
08/28/2026
33.42
33.74
33.19
33.29
+0.63%
1,059,206
08/27/2026
33.66
33.76
32.94
33.08
-2.74%
1,024,691
08/26/2026
33.42
34.33
33.19
34.02
+1.09%
1,024,956
08/25/2026
33.98
34.35
33.35
33.65
-1.22%
1,206,462
08/24/2026
35.26
35.53
33.70
34.07
-4.03%
2,540,391
08/21/2026
36.12
36.64
35.18
35.49
-1.30%
1,361,377
08/20/2026
36.19
36.19
34.97
35.96
-2.61%
1,257,481
08/19/2026
37.01
37.74
36.66
36.92
-0.93%
1,145,626
08/18/2026
37.73
38.53
37.20
37.27
-0.69%
790,213
08/17/2026
37.83
37.92
37.21
37.53
-2.32%
842,245
08/14/2026
38.60
38.77
37.94
38.42
-1.10%
919,956
08/13/2026
39.00
39.23
38.32
38.85
+0.23%
640,191
08/12/2026
39.66
39.80
38.55
38.76
-1.71%
766,989
08/11/2026
39.94
40.17
39.14
39.43
-1.58%
807,173
08/10/2026
39.82
40.90
39.43
40.07
+1.05%
1,111,759
08/07/2026
39.88
40.21
39.33
39.65
-0.82%
588,757
08/06/2026
39.23
40.69
38.44
39.98
+0.85%
934,061
08/05/2026
39.19
39.66
38.54
39.64
+0.38%
956,782
08/04/2026
38.59
39.90
38.24
39.49
-0.23%
1,343,869
08/03/2026
39.23
40.94
39.15
39.58
+3.42%
2,805,264
07/31/2026
37.82
38.60
35.17
38.27
+2.06%
2,447,140
07/31/2026
$0.26 Earnings
07/30/2026
38.07
39.31
36.91
37.50
-2.35%
1,470,923
07/29/2026
38.30
38.67
37.18
38.40
-1.93%
940,190
07/28/2026
38.98
39.41
38.65
39.16
+1.83%
715,698
07/27/2026
39.12
39.57
37.92
38.45
0.00%
861,997
07/24/2026
35.75
38.53
35.75
38.45
+3.50%
1,016,209
07/23/2026
37.32
37.53
36.61
37.15
-2.22%
865,645
07/22/2026
38.64
39.16
37.96
37.99
-1.14%
469,456
07/21/2026
38.03
38.91
37.70
38.43
+2.79%
808,583
07/20/2026
37.73
38.16
37.12
37.39
-1.10%
670,425
07/17/2026
38.91
40.17
37.41
37.81
-4.08%
925,551
07/16/2026
38.05
39.64
38.05
39.41
+3.79%
795,547
07/15/2026
37.72
39.35
37.47
37.97
+0.71%
1,136,198
07/14/2026
38.86
38.96
37.20
37.71
-1.50%
840,861
07/13/2026
40.07
41.39
38.20
38.28
-4.01%
876,642
07/10/2026
38.86
40.14
38.42
39.88
+2.95%
832,205
07/09/2026
37.68
39.32
37.17
38.74
+2.98%
728,907
07/08/2026
38.97
39.32
37.38
37.62
-4.80%
712,982
07/07/2026
39.19
39.79
38.49
39.51
+1.84%
1,043,457
07/06/2026
39.84
40.60
38.52
38.80
-3.81%
1,158,035
07/02/2026
40.79
41.14
40.05
40.34
-1.19%
750,435
07/01/2026
39.97
41.21
39.93
40.82
-0.05%
558,920
06/30/2026
41.27
41.27
40.49
40.84
-1.55%
833,963
06/29/2026
41.85
42.08
40.96
41.49
-3.55%
909,322
06/26/2026
42.43
43.22
41.53
43.02
+0.60%
1,706,521
06/25/2026
42.70
43.32
42.15
42.76
-0.55%
839,819
06/24/2026
42.71
43.93
42.23
43.00
+1.36%
998,470
06/23/2026
40.76
42.77
40.36
42.42
+2.84%
1,206,854
06/22/2026
42.04
42.33
40.57
41.25
-2.28%
1,333,742
06/18/2026
41.82
43.02
41.59
42.21
+2.95%
1,388,263
06/17/2026
42.25
43.28
40.88
41.00
+0.54%
791,066
06/16/2026
41.78
42.36
40.74
40.78
-1.67%
442,923
06/15/2026
42.38
42.86
41.37
41.48
-2.31%
598,294
06/12/2026
42.12
43.13
41.71
42.46
+2.91%
855,530
06/11/2026
39.50
41.40
39.18
41.26
+5.72%
1,223,571
06/10/2026
39.39
39.76
38.83
39.03
-1.18%
749,165
06/09/2026
39.25
40.18
38.95
39.49
+1.63%
598,483
06/08/2026
38.31
39.46
37.93
38.86
+2.54%
757,901
06/05/2026
37.68
38.15
37.08
37.90
+0.10%
862,129
06/04/2026
38.72
38.95
36.62
37.86
-1.98%
828,130
06/03/2026
39.03
39.43
38.15
38.62
-2.21%
874,598
06/02/2026
38.10
39.53
38.00
39.49
+3.67%
985,898
06/01/2026
37.72
38.34
37.18
38.09
-0.52%
866,160
05/29/2026
39.55
39.57
38.13
38.29
-3.81%
1,128,633
05/28/2026
38.86
41.00
38.76
39.81
+1.93%
682,328
05/27/2026
39.04
40.68
38.85
39.06
+2.50%
1,035,999
05/26/2026
36.96
38.13
36.84
38.10
+3.84%
815,595
05/26/2026
$0.25 Dividend
05/22/2026
36.94
37.44
36.28
36.69
-0.88%
823,821
05/21/2026
36.30
37.38
35.76
37.02
+1.21%
638,756
05/20/2026
35.23
36.84
34.57
36.58
+3.83%
595,486
05/19/2026
34.97
35.79
34.17
35.23
+0.65%
1,055,052
05/18/2026
34.02
35.56
33.61
35.00
+6.13%
1,082,319
05/15/2026
33.22
33.42
32.72
32.98
-0.89%
835,327
05/14/2026
33.52
34.26
32.96
33.27
+1.05%
820,712
05/13/2026
32.80
33.37
31.95
32.93
+0.27%
1,229,265
05/12/2026
32.18
33.08
31.70
32.84
+1.80%
885,186
05/11/2026
34.97
34.97
32.13
32.26
-7.36%
1,072,245
05/08/2026
35.31
35.83
34.70
34.82
-1.17%
917,515
05/07/2026
37.26
38.43
35.18
35.24
-3.98%
1,453,321
05/06/2026
34.27
38.90
34.27
36.69
+11.67%
2,293,708
05/06/2026
$0.39 Earnings
05/05/2026
32.82
33.66
32.82
32.86
+0.51%
1,760,768
05/04/2026
32.94
34.59
32.45
32.69
-1.60%
1,908,556
05/01/2026
34.49
34.80
32.10
33.23
-6.67%
2,337,262
04/30/2026
36.02
36.26
35.38
35.60
-0.93%
934,546
04/29/2026
36.53
36.83
35.85
35.94
-2.95%
1,042,128
04/28/2026
37.96
38.44
36.56
37.03
-1.78%
781,245
04/27/2026
36.88
38.01
36.67
37.70
+2.82%
956,193