Carter's, Inc. Common Stock (CRI)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	32.13	32.40	31.29	31.49	870,320	31.49
7/02/2025	32.12	32.36	31.11	32.19	1,429,126	32.19
7/01/2025	29.89	33.06	29.75	31.85	1,855,648	31.85
6/30/2025	30.15	30.56	29.73	30.13	1,221,945	30.13
6/27/2025	30.97	31.27	29.61	30.05	6,685,924	30.05
6/26/2025	30.42	30.60	30.10	30.52	1,142,699	30.52
6/25/2025	30.93	31.09	29.96	30.21	1,178,722	30.21
6/24/2025	30.62	31.40	30.36	31.15	1,425,815	31.15
6/23/2025	30.37	30.55	29.36	30.36	1,520,138	30.36
6/20/2025	30.09	30.89	29.92	30.78	1,338,978	30.78
6/18/2025	30.61	30.95	29.82	29.83	1,177,097	29.83
6/17/2025	31.34	31.83	30.65	30.65	1,165,639	30.65
6/16/2025	31.70	31.78	30.77	31.57	1,864,546	31.57
6/13/2025	31.46	32.27	30.86	31.14	1,700,459	31.14
6/12/2025	31.67	32.12	31.26	31.92	1,346,829	31.92
6/11/2025	33.05	33.08	32.10	32.25	1,173,035	32.25
6/10/2025	32.19	33.50	32.16	32.59	1,127,167	32.59
6/09/2025	32.31	32.40	31.72	31.88	1,085,025	31.88
6/06/2025	31.73	32.16	31.46	31.79	899,143	31.79
6/05/2025	31.14	31.94	30.96	31.35	1,562,216	31.35
6/04/2025	31.36	32.10	31.11	31.58	1,357,960	31.58
6/03/2025	30.21	31.60	29.62	31.55	1,460,227	31.55
6/02/2025	31.00	31.18	29.75	30.13	1,762,300	30.13
5/30/2025	31.97	32.12	31.15	31.37	1,867,756	31.12
5/29/2025	33.96	33.97	31.60	32.20	1,439,412	31.94
5/28/2025	32.84	33.89	32.26	33.50	1,363,266	33.23
5/27/2025	32.17	32.46	31.41	32.44	1,781,484	32.18
5/23/2025	31.11	31.79	31.07	31.39	1,390,575	31.14
5/22/2025	32.02	32.99	31.82	32.36	1,688,787	32.10
5/21/2025	32.98	33.70	31.46	32.13	4,023,255	31.87
5/20/2025	36.50	37.60	36.50	36.77	923,369	36.48
5/19/2025	36.28	36.91	35.84	36.39	886,460	36.10
5/16/2025	36.71	37.66	36.09	37.09	1,371,127	36.79
5/15/2025	35.53	36.48	34.95	36.29	1,890,400	36.00
5/14/2025	35.42	36.13	34.91	35.71	1,122,529	35.43
5/13/2025	36.44	36.46	35.17	35.65	1,556,704	35.37
5/12/2025	36.63	38.40	35.49	35.86	2,344,111	35.57
5/09/2025	34.43	34.84	34.02	34.15	1,062,252	33.88
5/08/2025	33.37	34.98	33.10	34.43	1,064,286	34.16
5/07/2025	33.23	33.46	32.42	32.77	1,448,504	32.51
5/06/2025	33.32	33.56	32.45	32.78	1,455,408	32.52
5/05/2025	34.57	34.61	33.63	33.84	2,070,007	33.57
5/02/2025	33.59	35.04	33.32	34.96	1,479,360	34.68
5/01/2025	33.18	34.14	32.73	33.34	1,131,874	33.07
4/30/2025	32.77	33.48	32.04	33.05	1,411,007	32.79
4/29/2025	32.84	34.28	32.59	33.90	1,851,448	33.63
4/28/2025	33.12	34.06	32.40	32.90	2,398,832	32.64
4/25/2025	36.00	36.76	33.55	33.87	3,174,726	33.60
4/24/2025	37.52	38.50	37.10	38.23	2,047,881	37.93
4/23/2025	38.30	39.19	36.89	37.27	1,553,221	36.97
4/22/2025	36.28	37.16	35.88	36.91	1,805,222	36.62
4/21/2025	35.96	36.13	34.91	35.96	1,495,782	35.67
4/17/2025	35.67	36.75	35.67	36.37	1,364,065	36.08
4/16/2025	35.80	36.28	35.16	35.43	1,069,592	35.15
4/15/2025	36.71	37.03	35.49	35.91	1,388,574	35.62
4/14/2025	37.73	37.95	35.45	36.72	1,448,452	36.43
4/11/2025	36.62	37.72	35.92	37.18	1,556,877	36.88
4/10/2025	38.32	38.59	35.31	36.88	1,815,523	36.59
4/09/2025	32.53	39.22	32.12	38.98	3,578,401	38.67
4/08/2025	36.27	36.27	32.54	32.90	1,763,140	32.64
4/07/2025	36.72	37.35	34.76	35.80	1,750,650	35.51
4/04/2025	35.28	38.05	34.40	37.18	2,399,494	36.88