Carter’s Inc (CRI) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -1.3% vs the 50-day and -12.6% vs the 200-day average, 28.8% below the 52-week high and +15.7% off the 52-week low; a death cross printed 31 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Carter’s Inc trades 1.3% below its 50-day and 12.6% below its 200-day moving average. (as of 2026-10-30)

Carter’s designs, sources and sells childrenswear under names such as Carter’s, OshKosh B’gosh and Skip Hop, covering everyday babywear, playclothes, sleepwear and related gear. It reaches shoppers through its own stores and sites, and through wholesale accounts at department stores, national chains and specialty retailers, split across US retail, US wholesale and international segments.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CRI overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	32.40	33.20	31.06	31.54	-5.51%	1,850,560
2026-10-29	31.51	33.42	31.43	33.38	+7.54%	2,053,500
2026-10-28	30.93	31.66	30.55	31.04	-1.18%	968,800
2026-10-27	31.86	32.08	31.39	31.41	-1.26%	935,900
2026-10-26	32.15	32.61	31.71	31.81	-2.42%	990,700
2026-10-23	33.01	33.20	31.98	32.60	-3.92%	1,321,100
2026-10-22	32.29	33.98	32.29	33.93	+4.46%	1,512,600
2026-10-21	33.55	33.67	32.40	32.48	-3.48%	1,060,600
2026-10-20	32.85	33.84	32.62	33.65	+2.75%	1,093,100
2026-10-19	31.55	32.90	31.55	32.75	+4.13%	1,377,300
2026-10-16	32.70	32.99	31.35	31.45	-3.65%	898,563
2026-10-15	31.96	32.92	31.96	32.64	+3.65%	994,800
2026-10-14	31.52	31.73	30.98	31.49	-1.07%	1,364,800
2026-10-13	32.01	32.43	31.56	31.83	-0.62%	899,067
2026-10-12	30.90	32.18	30.88	32.03	-1.02%	1,517,375
2026-10-09	32.34	32.75	31.98	32.36	-0.49%	797,000
2026-10-08	32.02	32.77	31.77	32.52	+0.22%	1,776,200
2026-10-07	33.48	33.48	32.36	32.45	-4.08%	1,322,000
2026-10-06	32.35	33.94	32.32	33.83	+4.67%	2,287,100
2026-10-05	31.38	32.44	31.38	32.32	+2.31%	1,218,400
2026-10-02	32.07	32.20	31.24	31.59	-0.38%	1,218,300
2026-10-01	31.22	31.92	31.09	31.71	+1.28%	1,129,600
2026-09-30	31.44	31.54	31.00	31.31	+0.10%	1,000,500
2026-09-29	31.16	31.45	30.78	31.28	+0.90%	912,769
2026-09-28	31.30	31.85	30.54	31.00	-0.99%	1,472,354
2026-09-25	30.39	31.33	30.27	31.31	+3.47%	1,289,700
2026-09-24	30.30	30.48	29.66	30.26	+1.65%	1,378,200
2026-09-23	31.17	31.17	29.69	29.77	-3.53%	1,255,000
2026-09-22	31.57	32.07	30.34	30.86	+0.55%	1,853,000
2026-09-21	30.05	30.75	29.30	30.69	+3.54%	1,886,900
2026-09-18	29.38	29.80	29.25	29.64	-0.17%	2,291,300
2026-09-17	29.67	30.08	29.00	29.69	+2.27%	1,302,100
2026-09-16	29.35	30.10	29.03	29.03	-0.41%	1,737,400
2026-09-15	30.70	30.82	28.86	29.15	-4.43%	1,983,700
2026-09-14	30.08	31.34	30.08	30.50	+0.23%	1,433,600
2026-09-11	30.53	31.03	30.09	30.43	+0.79%	2,322,800
2026-09-10	31.49	31.80	30.02	30.19	-5.86%	2,038,400
2026-09-09	32.76	32.90	31.98	32.07	-0.65%	1,754,800
2026-09-08	33.60	33.73	32.17	32.28	-3.79%	1,616,070
2026-09-04	32.90	33.59	32.35	33.55	+1.21%	1,492,800
2026-09-03	32.85	33.49	31.57	33.15	+2.28%	1,442,400
2026-09-02	32.16	32.75	31.80	32.41	+1.28%	1,167,800
2026-09-01	31.27	32.68	31.20	32.00	-1.20%	1,489,700
2026-08-31	33.40	33.40	32.05	32.39	-3.46%	1,825,100
2026-08-28	33.68	34.00	33.45	33.55	+0.63%	1,059,206
2026-08-27	33.92	34.02	33.20	33.34	-2.74%	1,024,700
2026-08-26	33.68	34.60	33.45	34.28	+1.09%	1,025,000
2026-08-25	34.24	34.62	33.61	33.91	-1.22%	1,205,400
2026-08-24	35.53	35.81	33.96	34.33	-4.03%	2,540,300
2026-08-21	36.40	36.92	35.46	35.77	-1.30%	1,361,300
2026-08-20	36.47	36.47	35.24	36.24	-2.61%	1,257,500
2026-08-19	37.30	38.03	36.95	37.21	-0.93%	1,145,600
2026-08-18	38.02	38.83	37.49	37.56	-0.69%	790,200
2026-08-17	38.12	38.21	37.50	37.82	-2.32%	842,200
2026-08-14	38.90	39.07	38.24	38.72	-1.10%	920,000
2026-08-13	39.30	39.54	38.62	39.15	+0.23%	640,200
2026-08-12	39.97	40.11	38.85	39.06	-1.71%	767,000
2026-08-11	40.25	40.48	39.44	39.74	-1.58%	807,200
2026-08-10	40.13	41.22	39.74	40.38	+1.05%	1,111,900
2026-08-07	40.19	40.53	39.64	39.96	-0.82%	588,700
2026-08-06	39.54	41.01	38.74	40.29	+0.85%	934,100
2026-08-05	39.49	39.97	38.84	39.95	+0.38%	957,300
2026-08-04	38.89	40.21	38.54	39.80	-0.23%	1,343,900
2026-08-03	39.54	41.26	39.45	39.89	+3.42%	2,805,200
2026-07-31	38.11	38.90	35.44	38.57	+2.06%	2,447,100
2026-07-30	38.37	39.62	37.20	37.79	-2.35%	1,470,900
2026-07-29	38.60	38.98	37.47	38.70	-1.93%	940,700
2026-07-28	39.28	39.72	38.95	39.46	+1.83%	717,000
2026-07-27	39.42	39.88	38.22	38.75	+0.00%	862,000
2026-07-24	36.03	38.83	36.03	38.75	+3.50%	1,016,200
2026-07-23	37.61	37.82	36.89	37.44	-2.22%	865,400
2026-07-22	38.94	39.46	38.26	38.29	-1.14%	469,500
2026-07-21	38.33	39.21	37.99	38.73	+2.79%	808,583
2026-07-20	38.02	38.46	37.41	37.68	-1.10%	670,425
2026-07-17	39.21	40.48	37.70	38.10	-4.08%	925,600
2026-07-16	38.35	39.95	38.35	39.72	+3.79%	795,500
2026-07-15	38.01	39.66	37.76	38.27	+0.71%	1,114,800
2026-07-14	39.16	39.26	37.49	38.00	-1.50%	840,900
2026-07-13	40.38	41.71	38.50	38.58	-4.01%	876,600
2026-07-10	39.16	40.45	38.72	40.19	+2.95%	831,900
2026-07-09	37.97	39.63	37.46	39.04	+2.98%	728,800
2026-07-08	39.27	39.63	37.68	37.91	-4.80%	713,000
2026-07-07	39.49	40.10	38.79	39.82	+1.84%	1,043,500
2026-07-06	40.15	40.92	38.82	39.10	-3.81%	1,158,000
2026-07-02	41.11	41.46	40.36	40.65	-1.19%	750,600
2026-07-01	40.28	41.53	40.24	41.14	-0.05%	559,400
2026-06-30	41.59	41.59	40.80	41.16	-1.55%	834,000
2026-06-29	42.18	42.41	41.28	41.81	-3.55%	909,300
2026-06-26	42.76	43.56	41.85	43.35	+0.60%	1,706,400
2026-06-25	43.03	43.66	42.48	43.09	-0.55%	839,800
2026-06-24	43.05	44.28	42.56	43.33	+1.36%	998,500
2026-06-23	41.08	43.10	40.67	42.75	+2.84%	1,206,900
2026-06-22	42.37	42.66	40.89	41.57	-2.28%	1,333,700
2026-06-18	42.15	43.35	41.91	42.54	+2.95%	1,388,300
2026-06-17	42.58	43.62	41.20	41.32	+0.54%	791,100
2026-06-16	42.11	42.69	41.06	41.10	-1.67%	442,900
2026-06-15	42.71	43.19	41.69	41.80	-2.31%	598,300
2026-06-12	42.45	43.47	42.03	42.79	+2.91%	855,500
2026-06-11	39.81	41.72	39.48	41.58	+5.72%	1,223,600
2026-06-10	39.70	40.07	39.13	39.33	-1.18%	749,200
2026-06-09	39.56	40.49	39.25	39.80	+1.63%	598,500
2026-06-08	38.61	39.77	38.22	39.16	+2.54%	757,900
2026-06-05	37.97	38.45	37.37	38.19	+0.10%	862,100
2026-06-04	39.02	39.26	36.90	38.15	-1.98%	828,100
2026-06-03	39.33	39.74	38.45	38.92	-2.21%	875,300
2026-06-02	38.40	39.84	38.30	39.80	+3.67%	985,900
2026-06-01	38.01	38.64	37.47	38.39	-0.52%	866,200
2026-05-29	39.86	39.88	38.43	38.59	-3.81%	1,128,700
2026-05-28	39.16	41.32	39.07	40.12	+1.93%	682,300
2026-05-27	39.34	41.00	39.15	39.36	+2.50%	1,036,000
2026-05-26	37.25	38.43	37.13	38.40	+3.14%	815,600
2026-05-22	37.48	37.99	36.81	37.23	-0.88%	823,821
2026-05-21	36.83	37.93	36.28	37.56	+1.21%	638,756
2026-05-20	35.74	37.38	35.07	37.11	+3.83%	595,486
2026-05-19	35.48	36.31	34.67	35.74	+0.65%	1,055,052
2026-05-18	34.52	36.08	34.10	35.51	+6.13%	1,082,421
2026-05-15	33.70	33.91	33.20	33.46	-0.89%	835,327
2026-05-14	34.01	34.76	33.44	33.76	+1.05%	820,712
2026-05-13	33.28	33.85	32.42	33.41	+0.27%	1,230,883
2026-05-12	32.65	33.56	32.16	33.32	+1.80%	885,186
2026-05-11	35.48	35.48	32.60	32.73	-7.36%	1,072,245
2026-05-08	35.83	36.35	35.21	35.33	-1.17%	917,515
2026-05-07	37.80	38.99	35.69	35.75	-3.98%	1,453,321
2026-05-06	34.77	39.47	34.77	37.23	+11.67%	2,293,708
2026-05-05	33.30	34.16	33.30	33.34	+0.51%	1,760,768
2026-05-04	33.42	35.09	32.92	33.17	-1.60%	1,908,581
2026-05-01	34.99	35.31	32.57	33.71	-6.67%	2,337,262
2026-04-30	36.55	36.78	35.90	36.12	-0.93%	934,546
2026-04-29	37.06	37.37	36.37	36.46	-2.95%	1,042,128
2026-04-28	38.51	39.00	37.09	37.57	-1.78%	781,245
2026-04-27	37.42	38.56	37.20	38.25	+2.82%	956,193
2026-04-24	38.08	38.50	36.83	37.20	-2.31%	881,864
2026-04-23	38.93	39.27	37.50	38.08	-2.03%	995,956
2026-04-22	39.38	39.50	38.54	38.87	-0.54%	963,515
2026-04-21	40.00	41.09	38.73	39.08	-0.18%	1,235,049
2026-04-20	38.43	39.42	38.43	39.15	+1.66%	1,409,376
2026-04-17	37.88	39.72	37.69	38.51	+4.22%	1,809,471
2026-04-16	36.28	37.97	36.28	36.95	+1.99%	1,255,545
2026-04-15	34.64	36.42	34.38	36.23	+4.11%	953,356
2026-04-14	34.68	35.52	34.61	34.80	+0.43%	889,006
2026-04-13	34.32	35.04	34.10	34.65	-2.45%	1,074,068
2026-04-10	36.91	36.91	35.31	35.52	-3.45%	932,044
2026-04-09	35.72	37.16	35.46	36.79	+6.39%	1,611,898
2026-04-08	35.85	36.92	34.07	34.58	-1.87%	1,674,693
2026-04-07	35.64	36.59	34.29	35.24	-2.00%	1,023,699
2026-04-06	35.88	36.33	35.43	35.96	+0.14%	661,041
2026-04-02	35.23	36.35	34.47	35.91	+0.90%	782,581
2026-04-01	35.80	36.41	35.42	35.59	-0.48%	759,982
2026-03-31	35.28	36.49	35.06	35.76	+3.03%	781,118
2026-03-30	35.13	35.24	34.41	34.71	-0.32%	834,240
2026-03-27	34.06	34.89	33.87	34.82	+0.72%	546,493
2026-03-26	34.57	35.48	34.21	34.57	-1.03%	598,593
2026-03-25	35.06	35.35	33.93	34.93	+0.52%	676,809
2026-03-24	33.87	34.93	33.87	34.75	+0.81%	929,609
2026-03-23	34.75	35.60	34.32	34.47	+0.70%	1,214,752
2026-03-20	35.02	35.35	33.81	34.23	-2.31%	3,457,256
2026-03-19	34.15	35.43	33.91	35.04	+1.54%	521,901
2026-03-18	34.11	35.22	33.80	34.51	-0.35%	636,839
2026-03-17	34.89	35.71	34.30	34.63	-1.25%	1,114,303
2026-03-16	34.98	35.49	34.41	35.07	+1.15%	1,017,959
2026-03-13	34.98	35.31	34.15	34.67	+0.09%	1,048,915
2026-03-12	33.91	35.17	33.17	34.64	+0.64%	1,276,073
2026-03-11	34.00	34.79	33.96	34.42	+1.35%	1,093,216
2026-03-10	32.80	35.04	32.80	33.96	+1.98%	1,194,977
2026-03-09	33.71	33.71	31.69	33.30	-1.80%	1,325,864
2026-03-06	35.06	35.20	33.76	33.91	-3.77%	1,259,272
2026-03-05	35.07	35.43	34.42	35.24	+0.11%	1,274,615
2026-03-04	35.86	36.43	34.83	35.20	-1.98%	1,914,556
2026-03-03	34.71	36.00	33.93	35.91	+2.75%	1,610,755
2026-03-02	33.26	35.78	32.80	34.95	+4.17%	2,789,234
2026-02-27	36.42	37.16	32.54	33.55	-20.25%	4,818,608
2026-02-26	42.08	42.72	41.30	42.07	+0.36%	1,495,307
2026-02-25	42.18	42.46	40.91	41.92	-1.11%	812,931
2026-02-24	42.76	43.47	42.20	42.39	-0.56%	827,647
2026-02-23	43.77	43.80	40.64	42.63	-3.92%	1,159,666
2026-02-20	41.93	44.44	41.70	44.37	+5.57%	1,445,677
2026-02-19	41.65	42.26	41.07	42.03	+2.44%	1,339,212
2026-02-18	40.33	41.58	40.33	41.03	+0.56%	1,003,842
2026-02-17	40.59	41.15	39.78	40.80	+1.87%	1,000,829
2026-02-13	38.50	40.18	38.38	40.05	+5.04%	1,387,440
2026-02-12	38.42	39.40	37.28	38.13	+0.82%	874,493
2026-02-11	38.22	38.88	37.47	37.82	-0.42%	1,487,728
2026-02-10	37.27	38.60	37.27	37.98	+0.98%	942,366
2026-02-09	37.05	37.70	35.98	37.61	+2.23%	1,300,280
2026-02-06	38.14	38.84	36.66	36.79	-3.01%	1,052,772
2026-02-05	37.73	38.56	37.34	37.93	-1.38%	870,918
2026-02-04	37.00	38.88	37.00	38.46	+4.51%	1,064,155
2026-02-03	36.39	37.89	36.16	36.80	+1.13%	1,138,909
2026-02-02	35.05	36.40	34.90	36.39	+5.14%	930,402
2026-01-30	33.51	35.04	33.37	34.61	+2.98%	1,063,070
2026-01-29	32.77	33.96	32.24	33.61	+1.76%	1,116,353
2026-01-28	34.82	34.82	32.71	33.03	-5.25%	1,077,855
2026-01-27	35.11	35.62	34.19	34.86	-0.97%	701,849
2026-01-26	35.63	35.84	34.97	35.20	-1.29%	964,826
2026-01-23	37.68	38.43	35.17	35.66	-5.59%	1,241,346
2026-01-22	38.69	39.40	37.70	37.77	-1.05%	1,644,780
2026-01-21	37.04	38.41	36.73	38.17	+8.56%	2,021,672
2026-01-20	35.41	35.77	34.25	35.16	-2.95%	1,859,337
2026-01-16	36.63	36.63	35.19	36.23	-1.39%	1,034,702
2026-01-15	36.52	37.15	35.93	36.74	-0.11%	1,095,476
2026-01-14	36.31	37.24	36.01	36.78	+1.21%	1,443,449
2026-01-13	36.03	36.59	35.50	36.34	+1.99%	1,102,004
2026-01-12	36.01	36.82	35.30	35.63	-0.03%	1,411,742
2026-01-09	36.55	38.88	34.32	35.64	+2.89%	2,492,102
2026-01-08	34.27	35.77	34.00	34.64	+0.84%	1,224,406
2026-01-07	35.17	36.25	34.30	34.35	-2.03%	1,411,001
2026-01-06	33.19	35.31	33.19	35.06	+5.38%	2,226,701
2026-01-05	33.19	34.08	33.14	33.27	+0.21%	1,059,030
2026-01-02	32.65	33.46	32.26	33.20	+2.37%	632,903
2025-12-31	32.03	32.54	31.84	32.43	+1.25%	860,037
2025-12-30	32.00	32.66	31.72	32.03	+0.72%	796,703
2025-12-29	31.48	31.88	31.11	31.80	+0.38%	691,364
2025-12-26	31.85	32.23	31.31	31.68	-0.09%	582,794
2025-12-24	31.90	31.94	31.31	31.71	+0.06%	299,551
2025-12-23	32.13	32.13	31.18	31.69	-1.12%	702,679
2025-12-22	32.32	32.67	31.29	32.05	+0.28%	1,157,652
2025-12-19	32.25	32.76	31.52	31.96	-1.63%	1,403,669
2025-12-18	32.57	33.38	32.38	32.49	+1.15%	960,409
2025-12-17	32.56	33.24	31.80	32.12	-1.74%	1,004,142
2025-12-16	32.21	33.08	31.98	32.69	+1.43%	951,575
2025-12-15	32.20	32.45	31.47	32.23	-0.68%	832,424
2025-12-12	33.10	34.16	32.34	32.45	-1.85%	926,300
2025-12-11	32.52	33.14	32.30	33.06	-0.87%	1,104,329
2025-12-10	31.86	34.12	31.73	33.35	+5.04%	1,648,572
2025-12-09	31.01	32.18	31.01	31.75	+2.06%	789,961
2025-12-08	31.99	32.04	31.02	31.11	-2.38%	1,096,323
2025-12-05	31.10	32.67	31.02	31.87	+2.15%	1,050,941
2025-12-04	31.71	31.84	31.06	31.20	-2.92%	802,251
2025-12-03	31.55	32.35	31.54	32.14	+1.77%	528,868
2025-12-02	31.70	31.99	31.00	31.58	+0.32%	923,896
2025-12-01	31.64	32.44	31.25	31.48	-1.35%	1,278,800
2025-11-28	32.04	32.15	31.72	31.91	-1.15%	381,117
2025-11-26	30.95	32.74	30.76	32.28	+3.46%	1,524,130
2025-11-25	30.21	32.12	30.14	31.20	+4.24%	1,145,961
2025-11-24	29.51	29.99	29.01	29.93	-1.06%	1,536,932
2025-11-21	29.69	30.30	28.84	30.25	+2.89%	1,278,450
2025-11-20	28.70	29.98	28.52	29.40	+2.76%	1,070,285
2025-11-19	28.59	29.29	27.86	28.61	+0.25%	1,077,554
2025-11-18	30.06	30.35	28.48	28.54	-6.55%	1,101,277
2025-11-17	32.04	32.43	30.18	30.54	-5.94%	922,811
2025-11-14	32.55	33.08	32.33	32.47	-1.87%	656,339
2025-11-13	33.11	34.03	32.87	33.09	-0.36%	582,602
2025-11-12	33.56	34.68	33.17	33.21	-0.69%	960,999
2025-11-11	32.73	33.52	32.36	33.44	+2.61%	1,128,411
2025-11-10	32.37	32.83	31.93	32.59	+2.81%	862,927
2025-11-07	30.98	31.79	30.53	31.70	+1.99%	632,737
2025-11-06	32.07	32.66	30.47	31.08	-2.91%	899,366
2025-11-05	29.67	32.60	29.67	32.01	+7.78%	1,595,138
2025-11-04	30.00	30.30	29.40	29.70	-2.21%	817,640
2025-11-03	30.86	31.30	30.00	30.37	-3.28%	1,540,164

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+4.46%). Worst month: Apr (-10.47%). Based on 5 years of daily data (2022–2026).

Jan+4.05%
Feb-8.74%
Mar+0.10%
Apr-10.47%
May+0.04%
Jun+3.65%
Jul-7.70%
Aug+2.66%
Sep-2.47%
Oct-2.92%
Nov+4.46%
Dec+1.74%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Carter’s Inc's (CRI) latest close?

31.54 on 2026-10-30, from the Closelook data lake's daily price record.

What is CRI's 52-week high and low?

44.44 high and 27.86 low over the trailing 52 weeks, as of 2026-10-30.

What is Carter’s Inc's strongest and weakest month historically?

Historically, CRI's strongest calendar month has been Nov (average +4.46%) and its weakest Apr (average -10.47%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on CRI?

Downtrend stack: Trades -1.3% vs the 50-day and -12.6% vs the 200-day average, 28.8% below the 52-week high and +15.7% off the 52-week low; a death cross printed 31 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is CRI above its 50-day and 200-day moving averages?

Carter’s Inc trades 1.3% below its 50-day and 12.6% below its 200-day moving average (2.6% below its 20-day). As of 2026-10-30.