Carter's, Inc.CRINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $35.05 | $36.40 | $34.90 | $36.39 | 930,402 |
| 1/30/2026 | $33.51 | $35.04 | $33.37 | $34.61 | 1.06M |
| 1/29/2026 | $32.77 | $33.96 | $32.24 | $33.61 | 1.12M |
| 1/28/2026 | $34.82 | $34.82 | $32.71 | $33.03 | 1.08M |
| 1/27/2026 | $35.11 | $35.62 | $34.19 | $34.86 | 701,849 |
| 1/26/2026 | $35.63 | $35.84 | $34.97 | $35.20 | 964,826 |
| 1/23/2026 | $37.68 | $38.43 | $35.17 | $35.66 | 1.24M |
| 1/22/2026 | $38.69 | $39.40 | $37.70 | $37.77 | 1.64M |
| 1/21/2026 | $37.04 | $38.41 | $36.74 | $38.17 | 2.02M |
| 1/20/2026 | $35.41 | $35.77 | $34.25 | $35.16 | 1.86M |
| 1/16/2026 | $36.63 | $36.63 | $35.19 | $36.23 | 1.03M |
| 1/15/2026 | $36.52 | $37.15 | $35.93 | $36.74 | 1.10M |
| 1/14/2026 | $36.31 | $37.24 | $36.01 | $36.78 | 1.44M |
| 1/13/2026 | $36.03 | $36.60 | $35.50 | $36.34 | 1.10M |
| 1/12/2026 | $36.01 | $36.82 | $35.30 | $35.63 | 1.41M |
| 1/9/2026 | $36.55 | $38.88 | $34.32 | $35.64 | 2.49M |
| 1/8/2026 | $34.27 | $35.77 | $34.00 | $34.64 | 1.22M |
| 1/7/2026 | $35.17 | $36.25 | $34.30 | $34.35 | 1.41M |
| 1/6/2026 | $33.19 | $35.31 | $33.19 | $35.06 | 2.23M |
| 1/5/2026 | $33.19 | $34.08 | $33.14 | $33.27 | 1.06M |
| 1/2/2026 | $32.65 | $33.46 | $32.26 | $33.20 | 632,903 |
| 12/31/2025 | $32.03 | $32.54 | $31.84 | $32.43 | 860,037 |
| 12/30/2025 | $32.00 | $32.66 | $31.72 | $32.03 | 796,703 |
| 12/29/2025 | $31.48 | $31.88 | $31.11 | $31.80 | 691,400 |
| 12/26/2025 | $31.85 | $32.23 | $31.31 | $31.68 | 582,800 |
| 12/24/2025 | $31.90 | $31.94 | $31.31 | $31.71 | 299,600 |
| 12/23/2025 | $32.13 | $32.13 | $31.18 | $31.69 | 702,700 |
| 12/22/2025 | $32.32 | $32.67 | $31.29 | $32.05 | 1.16M |
| 12/19/2025 | $32.25 | $32.76 | $31.52 | $31.96 | 1.40M |
| 12/18/2025 | $32.57 | $33.38 | $32.38 | $32.49 | 960,409 |
| 12/17/2025 | $32.56 | $33.24 | $31.80 | $32.12 | 1.00M |
| 12/16/2025 | $32.21 | $33.08 | $31.98 | $32.69 | 951,600 |
| 12/15/2025 | $32.20 | $32.45 | $31.47 | $32.23 | 832,424 |
| 12/12/2025 | $33.10 | $34.16 | $32.34 | $32.45 | 926,300 |
| 12/11/2025 | $32.52 | $33.14 | $32.30 | $33.06 | 1.10M |
| 12/10/2025 | $31.86 | $34.12 | $31.74 | $33.35 | 1.65M |
| 12/9/2025 | $31.01 | $32.18 | $31.01 | $31.75 | 789,961 |
| 12/8/2025 | $31.99 | $32.04 | $31.02 | $31.11 | 1.10M |
| 12/5/2025 | $31.10 | $32.67 | $31.03 | $31.87 | 1.05M |
| 12/4/2025 | $31.71 | $31.84 | $31.06 | $31.20 | 802,300 |
| 12/3/2025 | $31.55 | $32.35 | $31.54 | $32.14 | 528,900 |
| 12/2/2025 | $31.70 | $31.99 | $31.00 | $31.58 | 923,900 |
| 12/1/2025 | $31.64 | $32.44 | $31.25 | $31.48 | 1.28M |
| 11/28/2025 | $32.04 | $32.15 | $31.72 | $31.91 | 381,117 |
| 11/26/2025 | $30.95 | $32.74 | $30.76 | $32.28 | 1.52M |
| 11/25/2025 | $30.21 | $32.12 | $30.15 | $31.20 | 1.15M |
| 11/24/2025 | $29.51 | $29.99 | $29.01 | $29.93 | 1.54M |
| 11/21/2025 | $29.69 | $30.30 | $28.84 | $30.25 | 1.28M |
| 11/20/2025 | $28.70 | $29.99 | $28.52 | $29.40 | 1.07M |
| 11/19/2025 | $28.59 | $29.29 | $27.86 | $28.61 | 1.08M |
| 11/18/2025 | $30.06 | $30.35 | $28.48 | $28.54 | 1.10M |
| 11/17/2025 | $32.04 | $32.43 | $30.18 | $30.54 | 922,811 |
| 11/14/2025 | $32.55 | $33.08 | $32.33 | $32.47 | 656,339 |
| 11/13/2025 | $33.11 | $34.03 | $32.87 | $33.09 | 582,602 |
| 11/12/2025 | $33.56 | $34.68 | $33.17 | $33.21 | 961,000 |
| 11/11/2025 | $32.73 | $33.52 | $32.36 | $33.44 | 1.13M |
| 11/10/2025 | $32.37 | $32.83 | $31.93 | $32.59 | 862,927 |
| 11/7/2025 | $30.98 | $31.79 | $30.53 | $31.70 | 632,737 |
| 11/6/2025 | $32.07 | $32.66 | $30.47 | $31.08 | 899,400 |
| 11/5/2025 | $29.67 | $32.60 | $29.67 | $32.01 | 1.60M |