MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRI — Carter's Inc.
NYSECarter's Inc.
$31.59
-0.12(-0.38%)
- O
- 32.07
- H
- 32.20
- L
- 31.24
- V
- 1.22M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.59
Period Return-14.41%
Period High$44.44
Period Low$23.38
Avg Daily Volume1.29M
Total Trading Days365
CRI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.07 | $32.20 | $31.24 | $31.59 | $-0.12 | -0.38% | 1,216,985 | $31.55 | $31.24 $32.20 |
| Oct 1, 2026 | $31.22 | $31.92 | $31.09 | $31.71 | +$0.40 | +1.28% | 1,129,569 | $31.67 | $31.09 $31.92 |
| Sep 30, 2026 | $31.44 | $31.54 | $31.00 | $31.31 | +$0.03 | +0.10% | 1,000,508 | $31.26 | $31.00 $31.54 |
| Sep 29, 2026 | $31.16 | $31.45 | $30.78 | $31.28 | +$0.28 | +0.90% | 912,770 | $31.22 | $30.78 $31.45 |
| Sep 28, 2026 | $31.30 | $31.85 | $30.54 | $31.00 | $-0.31 | -0.99% | 1,472,354 | $31.03 | $30.54 $31.85 |
| Sep 25, 2026 | $30.39 | $31.33 | $30.27 | $31.31 | +$1.05 | +3.47% | 1,289,694 | $31.02 | $30.27 $31.33 |
| Sep 24, 2026 | $30.30 | $30.48 | $29.66 | $30.26 | +$0.49 | +1.65% | 1,378,673 | $30.19 | $29.66 $30.48 |
| Sep 23, 2026 | $31.17 | $31.17 | $29.69 | $29.77 | $-1.09 | -3.53% | 1,254,977 | $30.07 | $29.69 $31.17 |
| Sep 22, 2026 | $31.57 | $32.07 | $30.34 | $30.86 | +$0.17 | +0.55% | 1,853,016 | $30.88 | $30.34 $32.07 |
| Sep 21, 2026 | $30.05 | $30.75 | $29.30 | $30.69 | +$1.05 | +3.54% | 1,886,955 | $30.45 | $29.30 $30.75 |
| Sep 18, 2026 | $29.38 | $29.80 | $29.25 | $29.64 | $-0.05 | -0.17% | 2,291,317 | $29.57 | $29.25 $29.80 |
| Sep 17, 2026 | $29.67 | $30.08 | $29.00 | $29.69 | +$0.66 | +2.27% | 1,302,130 | $29.68 | $29.00 $30.08 |
| Sep 16, 2026 | $29.35 | $30.10 | $29.03 | $29.03 | $-0.12 | -0.41% | 1,737,407 | $29.36 | $29.03 $30.10 |
| Sep 15, 2026 | $30.70 | $30.82 | $28.86 | $29.15 | $-1.35 | -4.43% | 1,944,991 | $29.31 | $28.86 $30.82 |
| Sep 14, 2026 | $30.08 | $31.34 | $30.08 | $30.50 | +$0.07 | +0.23% | 1,382,216 | $30.71 | $30.08 $31.34 |
| Sep 11, 2026 | $30.53 | $31.03 | $30.09 | $30.43 | +$0.24 | +0.79% | 2,322,938 | $30.43 | $30.09 $31.03 |
| Sep 10, 2026 | $31.49 | $31.80 | $30.02 | $30.19 | $-1.88 | -5.86% | 2,038,473 | $30.46 | $30.02 $31.80 |
| Sep 9, 2026 | $32.76 | $32.90 | $31.98 | $32.07 | $-0.21 | -0.65% | 1,754,859 | $32.33 | $31.98 $32.90 |
| Sep 8, 2026 | $33.60 | $33.73 | $32.17 | $32.28 | $-1.27 | -3.79% | 1,616,070 | $32.48 | $32.17 $33.73 |
| Sep 4, 2026 | $32.90 | $33.59 | $32.35 | $33.55 | +$0.40 | +1.21% | 1,494,330 | $33.31 | $32.35 $33.59 |
| Sep 3, 2026 | $32.85 | $33.49 | $31.57 | $33.15 | +$0.74 | +2.28% | 1,442,410 | $33.07 | $31.57 $33.49 |
| Sep 2, 2026 | $32.16 | $32.75 | $31.80 | $32.41 | +$0.41 | +1.28% | 1,167,642 | $32.49 | $31.80 $32.75 |
| Sep 1, 2026 | $31.27 | $32.68 | $31.20 | $32.00 | $-0.39 | -1.20% | 1,489,694 | $31.96 | $31.20 $32.68 |
| Aug 31, 2026 | $33.40 | $33.40 | $32.05 | $32.39 | $-1.16 | -3.46% | 1,825,271 | $32.40 | $32.05 $33.40 |
| Aug 28, 2026 | $33.68 | $34.00 | $33.45 | $33.55 | +$0.21 | +0.63% | 1,059,207 | $33.67 | $33.45 $34.00 |
| Aug 27, 2026 | $33.92 | $34.02 | $33.20 | $33.34 | $-0.94 | -2.74% | 1,024,691 | $33.46 | $33.20 $34.02 |
| Aug 26, 2026 | $33.68 | $34.60 | $33.45 | $34.28 | +$0.37 | +1.09% | 1,024,956 | $34.18 | $33.45 $34.60 |
| Aug 25, 2026 | $34.24 | $34.62 | $33.61 | $33.91 | $-0.42 | -1.22% | 1,206,462 | $34.07 | $33.61 $34.62 |
| Aug 24, 2026 | $35.53 | $35.81 | $33.96 | $34.33 | $-1.44 | -4.03% | 2,540,392 | $34.51 | $33.96 $35.81 |
| Aug 21, 2026 | $36.40 | $36.92 | $35.46 | $35.77 | $-0.47 | -1.30% | 1,361,378 | $35.79 | $35.46 $36.92 |