Carter's Stock Price History
NYSE: CRIConsumer DiscretionaryApparelUSD
32.36-0.16 (-0.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRI price history at a glance
The price history for Carter's (CRI) on this page begins on October 27, 2003, when the stock closed at $14.00; it most recently closed at $32.36 on October 5, 2026. The highest price in this record is $129.00, reached on January 22, 2018; the latest close is 74.9% below that peak. Across the 22 complete calendar years in the table, CRI finished higher in 14 and lower in 8. Its best year was 2005 (+73.1%) and its worst was 2025 (-38.9%).
Over roughly 23 years the share price changed +131.1%, a 3.7% compound annual price return (excluding dividends). In the last 12 months alone, CRI has gained 10.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $129.00
- Date of high
- Jan 22, 2018
- Low since 2003
- $11.90
- Date of low
- Nov 17, 2003
- 52-week high
- $44.44
- 52-week low
- $27.67
- IPO year
- 2003
- Last close
- $32.36
CRI returns
1 week
+2.44%
1 month
+0.90%
3 months
-19.48%
6 months
-8.90%
Year to date
-0.22%
1 year
+10.41%
3 years
-50.49%
5 years
-67.02%
CRI price return, excluding dividends.
CRI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.36 | -2.53% |
| 2025 | 33.20 | -38.94% |
| 2024 | 54.37 | -27.40% |
| 2023 | 74.89 | +0.38% |
| 2022 | 74.61 | -26.29% |
| 2021 | 101.22 | +7.60% |
| 2020 | 94.07 | -14.39% |
| 2019 | 109.88 | +33.51% |
| 2018 | 82.30 | -29.95% |
| 2017 | 117.49 | +36.00% |
| 2016 | 86.39 | -2.97% |
| 2015 | 89.03 | +3.52% |
| 2014 | 86.00 | +18.83% |
| 2013 | 72.37 | +25.58% |
| 2012 | 57.63 | +44.76% |
| 2011 | 39.81 | +34.90% |
| 2010 | 29.51 | +12.42% |
| 2009 | 26.25 | +36.43% |
| 2008 | 19.24 | +6.59% |
| 2007 | 18.05 | -29.22% |
| 2006 | 25.50 | -13.34% |
| 2005 | 29.43 | +73.14% |
| 2004 | 17.00 | +35.20% |
| 2003* | 12.57 | -10.21% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
CRI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.34 | 32.75 | 31.98 | 32.36 | -0.49% | |
| 32.02 | 32.75 | 31.77 | 32.52 | +0.22% | |
| 33.48 | 33.32 | 32.36 | 32.45 | -4.08% | |
| 32.35 | 33.94 | 32.32 | 33.83 | +4.67% | |
| 31.38 | 32.44 | 31.38 | 32.32 | +2.31% | |
| 32.07 | 32.20 | 31.24 | 31.59 | -0.38% | |
| 31.22 | 31.92 | 31.09 | 31.71 | +1.28% | |
| 31.44 | 31.54 | 31.00 | 31.31 | +0.10% | |
| 31.16 | 31.45 | 30.78 | 31.28 | +0.90% | |
| 31.30 | 31.85 | 30.54 | 31.00 | -0.99% | |
| 30.39 | 31.33 | 30.27 | 31.31 | +3.47% | |
| 30.30 | 30.48 | 29.66 | 30.26 | +1.65% | |
| 31.17 | 31.17 | 29.69 | 29.77 | -3.53% | |
| 31.57 | 32.07 | 30.34 | 30.86 | +0.55% | |
| 30.05 | 30.75 | 29.30 | 30.69 | +3.54% | |
| 29.38 | 29.80 | 29.25 | 29.64 | -0.17% | |
| 29.67 | 30.08 | 29.00 | 29.69 | +2.27% | |
| 29.35 | 30.10 | 29.03 | 29.03 | -0.41% | |
| 30.70 | 30.82 | 28.86 | 29.15 | -4.43% | |
| 30.08 | 31.34 | 30.08 | 30.50 | +0.23% | |
| 30.53 | 31.03 | 30.09 | 30.43 | +0.79% | |
| 31.49 | 31.80 | 30.02 | 30.19 | -5.86% | |
| 32.76 | 32.90 | 31.98 | 32.07 | -0.65% | |
| 33.60 | 33.73 | 32.17 | 32.28 | -3.79% | |
| 32.90 | 33.59 | 32.35 | 33.55 | +1.21% | |
| 32.85 | 33.49 | 31.57 | 33.15 | +2.28% | |
| 32.16 | 32.75 | 31.80 | 32.41 | +1.28% | |
| 31.27 | 32.68 | 31.20 | 32.00 | -1.20% | |
| 33.40 | 33.40 | 32.05 | 32.39 | -3.46% | |
| 33.68 | 34.00 | 33.45 | 33.55 | +0.63% | |
| 33.92 | 34.02 | 33.20 | 33.34 | -2.74% | |
| 33.68 | 34.60 | 33.45 | 34.28 | +1.09% | |
| 34.24 | 34.62 | 33.61 | 33.91 | -1.22% | |
| 35.53 | 35.81 | 33.96 | 34.33 | -4.03% | |
| 36.40 | 36.92 | 35.46 | 35.77 | -1.30% | |
| 36.47 | 36.47 | 35.24 | 36.24 | -2.61% | |
| 37.30 | 38.03 | 36.95 | 37.21 | -0.93% | |
| 38.02 | 38.83 | 37.49 | 37.56 | -0.69% | |
| 38.12 | 38.21 | 37.50 | 37.82 | -2.32% | |
| 38.90 | 39.07 | 38.24 | 38.72 | -1.10% | |
| 39.30 | 39.54 | 38.62 | 39.15 | +0.23% | |
| 39.97 | 40.11 | 38.85 | 39.06 | -1.71% | |
| 40.25 | 40.48 | 39.44 | 39.74 | -1.58% | |
| 40.13 | 41.22 | 39.74 | 40.38 | +1.05% | |
| 40.19 | 40.53 | 39.64 | 39.96 | -0.82% | |
| 39.54 | 41.01 | 38.74 | 40.29 | +0.85% | |
| 39.49 | 39.97 | 38.84 | 39.95 | +0.38% | |
| 38.89 | 40.21 | 38.54 | 39.80 | -0.23% | |
| 39.54 | 41.26 | 39.45 | 39.89 | +3.42% | |
| 38.11 | 38.90 | 35.44 | 38.57 | +2.06% | |
| 38.37 | 39.62 | 37.20 | 37.79 | -2.35% | |
| 38.60 | 38.98 | 37.47 | 38.70 | -1.93% | |
| 39.28 | 39.72 | 38.95 | 39.46 | +1.83% | |
| 39.42 | 39.88 | 38.22 | 38.75 | 0.00% | |
| 36.03 | 38.83 | 36.03 | 38.75 | +3.50% | |
| 37.61 | 37.82 | 36.89 | 37.44 | -2.22% | |
| 38.94 | 39.46 | 38.26 | 38.29 | -1.14% | |
| 38.33 | 39.21 | 37.99 | 38.73 | +2.79% | |
| 38.02 | 38.46 | 37.41 | 37.68 | -1.10% | |
| 39.21 | 40.48 | 37.70 | 38.10 | -4.08% | |
| 38.35 | 39.95 | 38.35 | 39.72 | +3.79% | |
| 38.01 | 39.66 | 37.76 | 38.27 | +0.71% | |
| 39.16 | 39.26 | 37.49 | 38.00 | -1.50% | |
| 40.38 | 41.71 | 38.50 | 38.58 | -4.01% | |
| 39.16 | 40.45 | 38.72 | 40.19 | +2.95% | |
| 37.97 | 39.63 | 37.46 | 39.04 | +2.98% | |
| 39.27 | 39.63 | 37.68 | 37.91 | -4.80% | |
| 39.49 | 40.10 | 38.79 | 39.82 | +1.84% | |
| 40.15 | 40.92 | 38.82 | 39.10 | -3.81% | |
| 41.11 | 41.46 | 40.36 | 40.65 | -1.19% | |
| 40.28 | 41.53 | 40.24 | 41.14 | -0.05% | |
| 41.59 | 41.59 | 40.80 | 41.16 | -1.55% | |
| 42.18 | 42.41 | 41.28 | 41.81 | -3.55% | |
| 42.76 | 43.56 | 41.85 | 43.35 | +0.60% | |
| 43.03 | 43.66 | 42.48 | 43.09 | -0.55% | |
| 43.05 | 44.28 | 42.56 | 43.33 | +1.36% | |
| 41.08 | 43.10 | 40.67 | 42.75 | +2.84% | |
| 42.37 | 42.66 | 40.89 | 41.57 | -2.28% | |
| 42.15 | 43.35 | 41.91 | 42.54 | +2.95% | |
| 42.58 | 43.62 | 41.20 | 41.32 | +0.54% | |
| 42.11 | 42.69 | 41.06 | 41.10 | -1.67% | |
| 42.71 | 43.19 | 41.69 | 41.80 | -2.31% | |
| 42.45 | 43.47 | 42.03 | 42.79 | +2.91% | |
| 39.81 | 41.72 | 39.48 | 41.58 | +5.72% | |
| 39.70 | 40.07 | 39.13 | 39.33 | -1.18% | |
| 39.56 | 40.49 | 39.25 | 39.80 | +1.63% | |
| 38.61 | 39.77 | 38.22 | 39.16 | +2.54% | |
| 37.97 | 38.45 | 37.37 | 38.19 | +0.10% | |
| 39.02 | 39.26 | 36.90 | 38.15 | -1.98% | |
| 39.33 | 39.74 | 38.45 | 38.92 | -2.21% | |
| 38.40 | 39.84 | 38.30 | 39.80 | +3.67% | |
| 38.01 | 38.64 | 37.47 | 38.39 | -0.52% | |
| 39.86 | 39.88 | 38.43 | 38.59 | -3.81% | |
| 39.16 | 41.32 | 39.07 | 40.12 | +1.93% | |
| 39.34 | 41.00 | 39.15 | 39.36 | +2.50% | |
| 37.25 | 38.43 | 37.13 | 38.40 | +3.14% | |
| 37.48 | 37.99 | 36.81 | 37.23 | -0.88% | |
| 36.83 | 37.93 | 36.29 | 37.56 | +1.21% | |
| 35.74 | 37.38 | 35.07 | 37.11 | +3.83% | |
| 35.48 | 36.31 | 34.67 | 35.74 | +0.65% | |
| 34.52 | 36.08 | 34.11 | 35.51 | +6.13% | |
| 33.70 | 33.91 | 33.20 | 33.46 | -0.89% | |
| 34.01 | 34.76 | 33.44 | 33.76 | +1.05% | |
| 33.28 | 33.86 | 32.42 | 33.41 | +0.27% | |
| 32.65 | 33.56 | 32.16 | 33.32 | +1.80% | |
| 35.48 | 35.48 | 32.60 | 32.73 | -7.36% | |
| 35.83 | 36.35 | 35.21 | 35.33 | -1.17% | |
| 37.80 | 38.99 | 35.69 | 35.75 | -3.98% | |
| 34.77 | 39.47 | 34.77 | 37.23 | +11.67% | |
| 33.30 | 34.16 | 33.30 | 33.34 | +0.51% | |
| 33.42 | 35.10 | 32.92 | 33.17 | -1.60% | |
| 34.99 | 35.31 | 32.57 | 33.71 | -6.67% | |
| 36.55 | 36.79 | 35.90 | 36.12 | -0.93% | |
| 37.06 | 37.37 | 36.37 | 36.46 | -2.95% | |
| 38.51 | 39.00 | 37.10 | 37.57 | -1.78% | |
| 37.42 | 38.57 | 37.20 | 38.25 | +2.82% | |
| 38.08 | 38.50 | 36.83 | 37.20 | -2.31% | |
| 38.93 | 39.27 | 37.50 | 38.08 | -2.03% | |
| 39.38 | 39.50 | 38.54 | 38.87 | -0.54% | |
| 40.00 | 41.09 | 38.73 | 39.08 | -0.18% | |
| 38.43 | 39.42 | 38.43 | 39.15 | +1.66% | |
| 37.88 | 39.72 | 37.69 | 38.51 | +4.22% | |
| 36.28 | 37.97 | 36.28 | 36.95 | +1.99% | |
| 34.64 | 36.42 | 34.38 | 36.23 | +4.11% | |
| 34.68 | 35.52 | 34.61 | 34.80 | +0.43% | |
| 34.32 | 35.04 | 34.11 | 34.65 | -2.45% | |
| 36.91 | 36.91 | 35.32 | 35.52 | -3.45% | |
| 35.72 | 37.16 | 35.46 | 36.79 | +6.39% | |
| 35.85 | 36.92 | 34.07 | 34.58 | -1.87% | |
| 35.64 | 36.59 | 34.29 | 35.24 | -2.00% | |
| 35.88 | 36.33 | 35.43 | 35.96 | +0.14% | |
| 35.23 | 36.35 | 34.47 | 35.91 | +0.90% | |
| 35.80 | 36.41 | 35.42 | 35.59 | -0.48% | |
| 35.28 | 36.49 | 35.07 | 35.76 | +3.03% | |
| 35.13 | 35.25 | 34.41 | 34.71 | -0.32% | |
| 34.06 | 34.89 | 33.87 | 34.82 | +0.72% | |
| 34.57 | 35.48 | 34.21 | 34.57 | -1.03% | |
| 35.06 | 35.35 | 33.93 | 34.93 | +0.52% | |
| 33.87 | 34.93 | 33.87 | 34.75 | +0.81% | |
| 34.75 | 35.61 | 34.32 | 34.47 | +0.70% | |
| 35.02 | 35.35 | 33.82 | 34.23 | -2.31% | |
| 34.15 | 35.43 | 33.91 | 35.04 | +1.54% | |
| 34.11 | 35.22 | 33.81 | 34.51 | -0.35% | |
| 34.89 | 35.71 | 34.30 | 34.63 | -1.25% | |
| 34.98 | 35.49 | 34.42 | 35.07 | +1.15% | |
| 34.98 | 35.31 | 34.15 | 34.67 | +0.09% | |
| 33.91 | 35.18 | 33.17 | 34.64 | +0.64% | |
| 34.00 | 34.79 | 33.96 | 34.42 | +1.35% | |
| 32.80 | 35.04 | 32.80 | 33.96 | +1.98% | |
| 33.71 | 33.71 | 31.69 | 33.30 | -1.80% | |
| 35.06 | 35.20 | 33.76 | 33.91 | -3.77% | |
| 35.07 | 35.43 | 34.43 | 35.24 | +0.11% | |
| 35.86 | 36.43 | 34.83 | 35.20 | -1.98% | |
| 34.71 | 36.00 | 33.93 | 35.91 | +2.75% | |
| 33.26 | 35.78 | 32.80 | 34.95 | +4.17% | |
| 36.42 | 37.17 | 32.54 | 33.55 | -20.25% | |
| 42.08 | 42.72 | 41.30 | 42.07 | +0.36% | |
| 42.18 | 42.46 | 40.91 | 41.92 | -1.11% | |
| 42.76 | 43.47 | 42.20 | 42.39 | -0.56% | |
| 43.77 | 43.80 | 40.64 | 42.63 | -3.92% | |
| 41.93 | 44.44 | 41.70 | 44.37 | +5.57% | |
| 41.65 | 42.26 | 41.07 | 42.03 | +2.44% | |
| 40.33 | 41.58 | 40.33 | 41.03 | +0.56% | |
| 40.59 | 41.15 | 39.78 | 40.80 | +1.87% | |
| 38.50 | 40.18 | 38.38 | 40.05 | +5.04% | |
| 38.42 | 39.40 | 37.28 | 38.13 | +0.82% | |
| 38.22 | 38.88 | 37.47 | 37.82 | -0.42% | |
| 37.27 | 38.61 | 37.27 | 37.98 | +0.98% | |
| 37.05 | 37.70 | 35.98 | 37.61 | +2.23% | |
| 38.14 | 38.84 | 36.66 | 36.79 | -3.01% | |
| 37.73 | 38.56 | 37.34 | 37.93 | -1.38% | |
| 37.00 | 38.88 | 37.00 | 38.46 | +4.51% | |
| 36.39 | 37.89 | 36.16 | 36.80 | +1.13% | |
| 35.05 | 36.40 | 34.90 | 36.39 | +5.14% | |
| 33.51 | 35.04 | 33.37 | 34.61 | +2.98% | |
| 32.77 | 33.96 | 32.24 | 33.61 | +1.76% | |
| 34.82 | 34.82 | 32.71 | 33.03 | -5.25% | |
| 35.11 | 35.62 | 34.19 | 34.86 | -0.97% | |
| 35.63 | 35.84 | 34.97 | 35.20 | -1.29% | |
| 37.68 | 38.43 | 35.17 | 35.66 | -5.59% | |
| 38.69 | 39.40 | 37.70 | 37.77 | -1.05% | |
| 37.04 | 38.41 | 36.74 | 38.17 | +8.56% | |
| 35.41 | 35.77 | 34.25 | 35.16 | -2.95% | |
| 36.63 | 36.63 | 35.19 | 36.23 | -1.39% | |
| 36.52 | 37.15 | 35.93 | 36.74 | -0.11% | |
| 36.31 | 37.24 | 36.01 | 36.78 | +1.21% | |
| 36.03 | 36.60 | 35.50 | 36.34 | +1.99% | |
| 36.01 | 36.82 | 35.30 | 35.63 | -0.03% | |
| 36.55 | 38.88 | 34.32 | 35.64 | +2.89% | |
| 34.27 | 35.77 | 34.00 | 34.64 | +0.84% | |
| 35.17 | 36.25 | 34.30 | 34.35 | -2.03% | |
| 33.19 | 35.31 | 33.19 | 35.06 | +5.38% | |
| 33.19 | 34.08 | 33.14 | 33.27 | +0.21% | |
| 32.65 | 33.46 | 32.26 | 33.20 | +2.37% | |
| 32.03 | 32.54 | 31.84 | 32.43 | +1.25% | |
| 32.00 | 32.66 | 31.72 | 32.03 | +0.72% | |
| 31.48 | 31.88 | 31.11 | 31.80 | +0.38% | |
| 31.85 | 32.23 | 31.31 | 31.68 | -0.09% | |
| 31.90 | 31.94 | 31.31 | 31.71 | +0.06% | |
| 32.13 | 32.13 | 31.18 | 31.69 | -1.12% | |
| 32.32 | 32.67 | 31.29 | 32.05 | +0.28% | |
| 32.25 | 32.76 | 31.52 | 31.96 | -1.63% | |
| 32.57 | 33.38 | 32.38 | 32.49 | +1.15% | |
| 32.56 | 33.25 | 31.80 | 32.12 | -1.74% | |
| 32.21 | 33.08 | 31.98 | 32.69 | +1.43% | |
| 32.20 | 32.45 | 31.47 | 32.23 | -0.68% | |
| 33.10 | 34.16 | 32.34 | 32.45 | -1.85% | |
| 32.52 | 33.14 | 32.30 | 33.06 | -0.87% | |
| 31.86 | 34.12 | 31.74 | 33.35 | +5.04% | |
| 31.01 | 32.18 | 31.01 | 31.75 | +2.06% | |
| 31.99 | 32.04 | 31.02 | 31.11 | -2.38% | |
| 31.10 | 32.67 | 31.03 | 31.87 | +2.15% | |
| 31.71 | 31.84 | 31.06 | 31.20 | -2.92% | |
| 31.55 | 32.35 | 31.54 | 32.14 | +1.77% | |
| 31.70 | 31.99 | 31.00 | 31.58 | +0.32% | |
| 31.64 | 32.44 | 31.25 | 31.48 | -1.35% | |
| 32.04 | 32.15 | 31.72 | 31.91 | -1.15% | |
| 30.95 | 32.74 | 30.76 | 32.28 | +3.46% | |
| 30.21 | 32.12 | 30.15 | 31.20 | +4.24% | |
| 29.51 | 29.99 | 29.01 | 29.93 | -1.06% | |
| 29.69 | 30.30 | 28.84 | 30.25 | +2.89% | |
| 28.70 | 29.99 | 28.52 | 29.40 | +2.76% | |
| 28.59 | 29.29 | 27.86 | 28.61 | +0.25% | |
| 30.06 | 30.35 | 28.48 | 28.54 | -6.55% | |
| 32.04 | 32.43 | 30.18 | 30.54 | -5.94% | |
| 32.55 | 33.08 | 32.33 | 32.47 | -1.87% | |
| 33.11 | 34.03 | 32.87 | 33.09 | -0.36% | |
| 33.56 | 34.68 | 33.17 | 33.21 | -0.69% | |
| 32.73 | 33.52 | 32.36 | 33.44 | +2.61% | |
| 32.37 | 32.83 | 31.93 | 32.59 | +2.81% | |
| 30.98 | 31.79 | 30.53 | 31.70 | +1.99% | |
| 32.07 | 32.66 | 30.47 | 31.08 | -2.91% | |
| 29.67 | 32.60 | 29.67 | 32.01 | +7.78% | |
| 30.00 | 30.30 | 29.40 | 29.70 | -2.21% | |
| 30.86 | 31.31 | 30.00 | 30.37 | -3.28% | |
| 31.72 | 31.97 | 31.09 | 31.40 | -1.97% | |
| 31.22 | 33.04 | 31.08 | 32.03 | +1.97% | |
| 31.37 | 32.50 | 31.05 | 31.41 | -0.35% | |
| 32.84 | 34.25 | 31.09 | 31.52 | -4.43% | |
| 29.60 | 34.94 | 28.56 | 32.98 | +1.95% | |
| 31.78 | 32.80 | 31.31 | 32.35 | +1.79% | |
| 31.37 | 32.43 | 31.16 | 31.78 | +2.09% | |
| 30.69 | 31.60 | 30.69 | 31.13 | +0.91% | |
| 29.66 | 31.29 | 29.54 | 30.85 | +4.01% | |
| 29.92 | 30.11 | 29.19 | 29.66 | -0.10% | |
| 30.46 | 31.12 | 29.49 | 29.69 | -2.59% | |
| 30.52 | 31.14 | 30.00 | 30.48 | -0.75% | |
| 31.69 | 31.98 | 30.66 | 30.71 | -1.51% | |
| 29.66 | 31.44 | 29.43 | 31.18 | +4.84% | |
| 27.67 | 29.82 | 27.67 | 29.74 | +8.30% | |
| 29.33 | 29.33 | 27.15 | 27.46 | -6.31% | |
| 29.99 | 30.20 | 29.16 | 29.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRI chart for longer ranges.