Carter's, Inc. - Price History
Monthly price history for CRI (Carter's, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $85.60 | $85.60 |
| March 2024 | $84.68 | $84.68 |
| February 2024 | $80.17 | $80.95 |
| January 2024 | $74.91 | $75.64 |
| December 2023 | $74.17 | $74.89 |
| November 2023 | $67.53 | $68.19 |
| October 2023 | $65.78 | $67.16 |
| September 2023 | $67.72 | $69.15 |
| August 2023 | $70.10 | $71.57 |
| July 2023 | $72.68 | $75.01 |
| June 2023 | $70.34 | $72.60 |
| May 2023 | $60.24 | $62.17 |
| April 2023 | $66.80 | $69.77 |
| March 2023 | $68.86 | $71.92 |
| February 2023 | $71.46 | $75.39 |
| January 2023 | $79.02 | $83.37 |
| December 2022 | $70.72 | $74.61 |
| November 2022 | $69.23 | $73.04 |
| October 2022 | $63.69 | $67.87 |
| September 2022 | $61.49 | $65.53 |
| August 2022 | $68.60 | $73.85 |
| July 2022 | $75.68 | $81.48 |
| June 2022 | $65.46 | $70.48 |
| May 2022 | $71.57 | $77.05 |
| April 2022 | $77.49 | $84.24 |
| March 2022 | $84.62 | $91.99 |
| February 2022 | $88.23 | $96.68 |
| January 2022 | $84.98 | $93.12 |
| December 2021 | $92.38 | $101.22 |
| November 2021 | $92.20 | $101.03 |
| October 2021 | $89.40 | $98.52 |
| September 2021 | $88.24 | $97.24 |
| August 2021 | $92.90 | $102.38 |
| July 2021 | $88.35 | $97.74 |
| June 2021 | $93.26 | $103.17 |
| May 2021 | $92.42 | $102.24 |
| April 2021 | $97.96 | $108.79 |
| March 2021 | $80.08 | $88.93 |
| February 2021 | $75.16 | $83.47 |
| January 2021 | $79.28 | $88.04 |
| December 2020 | $84.71 | $94.07 |
| November 2020 | $80.13 | $88.99 |
| October 2020 | $73.34 | $81.45 |
| September 2020 | $77.96 | $86.58 |
| August 2020 | $71.70 | $79.62 |
| July 2020 | $70.88 | $78.72 |
| June 2020 | $72.67 | $80.70 |
| May 2020 | $77.36 | $85.91 |
| April 2020 | $70.42 | $78.20 |
| March 2020 | $59.19 | $65.73 |
| February 2020 | $81.83 | $91.47 |
| January 2020 | $94.90 | $106.07 |
| December 2019 | $97.82 | $109.34 |
| November 2019 | $91.98 | $103.31 |
| October 2019 | $89.24 | $100.24 |
| September 2019 | $81.21 | $91.21 |
| August 2019 | $81.45 | $91.48 |
| July 2019 | $82.37 | $93.02 |
| June 2019 | $86.37 | $97.54 |
| May 2019 | $74.48 | $84.11 |
| April 2019 | $93.25 | $105.91 |
| March 2019 | $88.74 | $100.79 |
| February 2019 | $85.33 | $97.44 |
| January 2019 | $72.60 | $82.90 |
| December 2018 | $71.48 | $81.62 |
| November 2018 | $81.01 | $92.50 |
| October 2018 | $83.64 | $95.98 |
| September 2018 | $85.92 | $98.60 |
| August 2018 | $92.31 | $105.93 |
| July 2018 | $90.97 | $104.83 |
| June 2018 | $94.06 | $108.39 |
| May 2018 | $94.59 | $109.01 |
| April 2018 | $86.71 | $100.32 |
| March 2018 | $89.98 | $104.10 |
| February 2018 | $100.45 | $116.68 |
| January 2018 | $103.57 | $120.30 |
| December 2017 | $101.15 | $117.49 |
| November 2017 | $93.25 | $108.32 |
| October 2017 | $82.98 | $96.73 |
| September 2017 | $84.71 | $98.75 |
| August 2017 | $74.38 | $86.71 |
| July 2017 | $74.08 | $86.73 |
| June 2017 | $75.98 | $88.95 |
| May 2017 | $70.18 | $82.16 |
| April 2017 | $78.26 | $92.04 |
| March 2017 | $76.35 | $89.80 |
| February 2017 | $74.51 | $88.01 |
| January 2017 | $70.91 | $83.75 |
| December 2016 | $73.14 | $86.39 |
| November 2016 | $77.29 | $91.29 |
| October 2016 | $72.84 | $86.34 |
| September 2016 | $73.15 | $86.71 |
| August 2016 | $80.39 | $95.29 |
| July 2016 | $85.13 | $101.25 |
| June 2016 | $89.52 | $106.47 |
| May 2016 | $84.53 | $100.54 |
| April 2016 | $89.38 | $106.67 |
| March 2016 | $88.30 | $105.38 |
| February 2016 | $84.88 | $101.63 |
| January 2016 | $81.20 | $97.22 |
| December 2015 | $74.36 | $89.03 |
| November 2015 | $72.02 | $86.23 |
| October 2015 | $75.71 | $90.88 |
| September 2015 | $75.51 | $90.64 |
| August 2015 | $81.90 | $98.31 |
| July 2015 | $84.29 | $101.41 |
| June 2015 | $88.36 | $106.30 |
| May 2015 | $85.80 | $103.22 |
| April 2015 | $82.82 | $99.86 |
| March 2015 | $76.69 | $92.47 |
| February 2015 | $73.44 | $88.77 |
| January 2015 | $67.42 | $81.49 |
| December 2014 | $72.24 | $87.31 |
| November 2014 | $68.84 | $83.21 |
| October 2014 | $64.49 | $78.13 |
| September 2014 | $63.99 | $77.52 |
| August 2014 | $68.33 | $82.78 |
| July 2014 | $63.05 | $76.56 |
| June 2014 | $56.77 | $68.93 |
| May 2014 | $59.40 | $72.13 |
| April 2014 | $60.51 | $73.66 |
| March 2014 | $63.78 | $77.65 |
| February 2014 | $61.73 | $75.33 |
| January 2014 | $55.11 | $67.25 |
| December 2013 | $58.83 | $71.79 |
| November 2013 | $57.91 | $70.67 |
| October 2013 | $56.54 | $69.15 |
| September 2013 | $62.04 | $75.89 |
| August 2013 | $60.21 | $73.64 |
| July 2013 | $58.18 | $71.32 |
| June 2013 | $60.42 | $74.07 |
| May 2013 | $58.79 | $72.07 |
| April 2013 | $53.22 | $65.39 |
| March 2013 | $46.61 | $57.27 |
| February 2013 | $45.91 | $56.41 |
| January 2013 | $49.02 | $60.23 |
| December 2012 | $45.29 | $55.65 |
| November 2012 | $43.17 | $53.04 |
| October 2012 | $44 | $54.06 |
| September 2012 | $43.82 | $53.84 |
| August 2012 | $45.34 | $55.71 |
| July 2012 | $41.24 | $50.67 |
| June 2012 | $42.81 | $52.60 |
| May 2012 | $43.89 | $53.93 |
| April 2012 | $44.19 | $54.30 |
| March 2012 | $40.51 | $49.77 |
| February 2012 | $39.53 | $48.57 |
| January 2012 | $34.12 | $41.92 |
| December 2011 | $32.40 | $39.81 |
| November 2011 | $32.37 | $39.77 |
| October 2011 | $31 | $38.09 |
| September 2011 | $24.86 | $30.54 |
| August 2011 | $25.17 | $30.93 |
| July 2011 | $27.26 | $33.50 |
| June 2011 | $25.03 | $30.76 |
| May 2011 | $25.80 | $31.70 |
| April 2011 | $25.16 | $30.92 |
| March 2011 | $23.30 | $28.63 |
| February 2011 | $23.32 | $28.66 |
| January 2011 | $22.54 | $27.70 |
| December 2010 | $24.02 | $29.51 |
| November 2010 | $25.77 | $31.66 |
| October 2010 | $20.26 | $24.89 |
| September 2010 | $21.43 | $26.33 |
| August 2010 | $18.18 | $22.34 |
| July 2010 | $19.73 | $24.24 |
| June 2010 | $21.36 | $26.25 |
| May 2010 | $24.87 | $30.56 |
| April 2010 | $26.22 | $32.22 |
| March 2010 | $24.54 | $30.15 |
| February 2010 | $23.32 | $28.66 |
| January 2010 | $21.05 | $25.86 |
| December 2009 | $21.36 | $26.25 |
| November 2009 | $17.70 | $21.75 |
| October 2009 | $19.21 | $23.60 |
| September 2009 | $21.73 | $26.70 |
| August 2009 | $20.48 | $25.16 |
| July 2009 | $23.06 | $28.34 |
| June 2009 | $20.03 | $24.61 |
| May 2009 | $19.25 | $23.65 |
| April 2009 | $17.40 | $21.38 |
| March 2009 | $15.31 | $18.81 |
| February 2009 | $13.27 | $16.31 |
| January 2009 | $13.83 | $16.99 |
| December 2008 | $15.68 | $19.26 |
| November 2008 | $15.39 | $18.91 |
| October 2008 | $17.29 | $21.24 |
| September 2008 | $16.06 | $19.73 |
| August 2008 | $14.98 | $18.41 |
| July 2008 | $13.45 | $16.53 |
| June 2008 | $11.25 | $13.82 |
| May 2008 | $12.13 | $14.90 |
| April 2008 | $11.51 | $14.14 |
| March 2008 | $13.14 | $16.15 |
| February 2008 | $12.56 | $15.43 |
| January 2008 | $14.98 | $18.41 |
| December 2007 | $15.75 | $19.35 |
| November 2007 | $18.26 | $22.43 |
| October 2007 | $17.97 | $22.08 |
| September 2007 | $16.24 | $19.95 |
| August 2007 | $16.07 | $19.74 |
| July 2007 | $17.23 | $21.17 |
| June 2007 | $21.11 | $25.94 |
| May 2007 | $22.07 | $27.12 |
| April 2007 | $21.32 | $26.20 |
| March 2007 | $20.62 | $25.34 |
| February 2007 | $19.50 | $23.96 |
| January 2007 | $20.67 | $25.40 |
| December 2006 | $20.75 | $25.50 |
| November 2006 | $22.43 | $27.56 |
| October 2006 | $22.98 | $28.23 |
| September 2006 | $21.48 | $26.39 |
| August 2006 | $18.80 | $23.10 |
| July 2006 | $17.75 | $21.81 |
| June 2006 | $21.51 | $26.43 |
| May 2006 | $23.78 | $58.44 |
| April 2006 | $27.41 | $67.36 |
| March 2006 | $27.46 | $67.49 |
| February 2006 | $26.04 | $63.99 |
| January 2006 | $27.67 | $67.99 |
| December 2005 | $23.95 | $58.85 |
| November 2005 | $24.88 | $61.15 |
| October 2005 | $25.70 | $63.15 |
| September 2005 | $23.11 | $56.80 |
| August 2005 | $22.14 | $54.41 |
| July 2005 | $24.76 | $60.85 |
| June 2005 | $23.76 | $58.38 |
| May 2005 | $18.98 | $46.65 |
| April 2005 | $15.35 | $37.72 |
| March 2005 | $16.18 | $39.75 |
| February 2005 | $16.20 | $39.80 |
| January 2005 | $14.88 | $36.56 |
| December 2004 | $13.83 | $33.99 |
| November 2004 | $14.28 | $35.10 |
| October 2004 | $12.80 | $31.46 |
| September 2004 | $11.27 | $27.69 |
| August 2004 | $11.38 | $27.96 |
| July 2004 | $11.10 | $27.29 |
| June 2004 | $11.85 | $29.11 |
| May 2004 | $12.71 | $31.24 |
| April 2004 | $12.27 | $30.15 |
| March 2004 | $11.63 | $28.59 |
| February 2004 | $12.21 | $30 |
| January 2004 | $11.39 | $28 |
| December 2003 | $10.36 | $25.45 |
| November 2003 | $11.06 | $27.18 |
| October 2003 | $11.39 | $28 |
CRI
Price: $71.41
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.48%
Payout Ratio: 58.82%
Payout Ratio Range:
Dividend Per Share: 3.20 USD
Earnings Per Share: 6.24 USD
P/E Ratio: 14.12
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Apparel Retail
Volume: 612200
Ebitda: 153.1 millionMarket Capitalization: 2.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12