CRI
Carter (CRI)
NYSE
$34.14+$0.27 (+0.81%)
Price as of Nov 13, 2026 12:25 PM EST
  • $1.2B
    Market Cap
  • 5.48%
    1-Year Change
  • Apparel Retail
    Industry
  • 1 Month
    +5.74%
    Low Price$31.04
    High Price$34.72
  • 3 Months
    -12.61%
    Low Price$29.03
    High Price$37.53
  • 1 Year
    +5.48%
    Low Price$27.70
    High Price$43.42
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
34.94
35.10
33.66
33.87
-2.11%
1,192,721
11/11/2026
34.00
34.93
33.90
34.60
+0.90%
1,218,471
11/10/2026
34.77
34.77
33.89
34.29
-1.24%
1,075,450
11/09/2026
32.58
35.32
32.48
34.72
+8.47%
1,978,618
11/06/2026
32.06
32.58
31.77
32.01
-1.93%
918,500
11/05/2026
34.01
34.01
31.86
32.64
-2.91%
1,118,825
11/04/2026
32.55
34.02
32.55
33.62
+7.38%
1,461,229
11/03/2026
31.91
32.62
30.91
31.31
-1.11%
1,545,813
11/02/2026
31.26
32.86
31.26
31.66
+0.38%
1,868,919
10/30/2026
32.40
33.20
31.05
31.54
-5.51%
1,850,561
10/30/2026
$1.03 Earnings
10/29/2026
31.51
33.42
31.43
33.38
+7.54%
2,053,567
10/28/2026
30.93
31.66
30.55
31.04
-1.18%
968,751
10/27/2026
31.86
32.08
31.39
31.41
-1.26%
935,873
10/26/2026
32.15
32.61
31.71
31.81
-2.42%
990,663
10/23/2026
33.01
33.20
31.98
32.60
-3.92%
1,321,151
10/22/2026
32.29
33.98
32.29
33.93
+4.46%
1,512,613
10/21/2026
33.55
33.67
32.40
32.48
-3.48%
1,060,630
10/20/2026
32.85
33.84
32.62
33.65
+2.75%
1,093,100
10/19/2026
31.55
32.90
31.55
32.75
+4.13%
1,377,259
10/16/2026
32.70
32.99
31.35
31.45
-3.65%
898,563
10/15/2026
31.96
32.92
31.96
32.64
+3.65%
994,831
10/14/2026
31.52
31.73
30.98
31.49
-1.07%
1,364,849
10/13/2026
32.01
32.43
31.56
31.83
-0.62%
899,067
10/12/2026
30.90
32.18
30.88
32.03
-1.02%
1,517,375
10/09/2026
32.34
32.75
31.98
32.36
-0.49%
797,020
10/08/2026
32.02
32.77
31.77
32.52
+0.22%
1,776,189
10/07/2026
33.48
33.48
32.36
32.45
-4.08%
1,322,013
10/06/2026
32.35
33.94
32.32
33.83
+4.67%
2,287,088
10/05/2026
31.38
32.44
31.38
32.32
+2.31%
1,218,446
10/02/2026
32.07
32.20
31.24
31.59
-0.38%
1,218,257
10/01/2026
31.22
31.92
31.09
31.71
+1.28%
1,129,568
09/30/2026
31.44
31.54
31.00
31.31
+0.10%
1,000,508
09/29/2026
31.16
31.45
30.78
31.28
+0.90%
912,769
09/28/2026
31.30
31.85
30.54
31.00
-0.99%
1,472,354
09/25/2026
30.39
31.33
30.27
31.31
+3.47%
1,289,694
09/24/2026
30.30
30.48
29.66
30.26
+1.65%
1,378,672
09/23/2026
31.17
31.17
29.69
29.77
-3.53%
1,255,017
09/22/2026
31.57
32.07
30.34
30.86
+0.55%
1,853,015
09/21/2026
30.05
30.75
29.30
30.69
+3.54%
1,886,954
09/18/2026
29.38
29.80
29.25
29.64
-0.17%
2,291,316
09/17/2026
29.67
30.08
29.00
29.69
+2.27%
1,302,130
09/16/2026
29.35
30.10
29.03
29.03
-0.41%
1,737,407
09/15/2026
30.70
30.82
28.86
29.15
-4.43%
1,983,680
09/14/2026
30.08
31.34
30.08
30.50
+0.23%
1,433,651
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