Carter's, Inc. ( CRI) - Price History
Monthly price history for CRI (Carter's, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $42.79 | $42.79 |
| May 2026 | $38.59 | $38.59 |
| April 2026 | $35.88 | $36.12 |
| March 2026 | $35.53 | $35.76 |
| February 2026 | $33.09 | $33.55 |
| January 2026 | $34.14 | $34.61 |
| December 2025 | $31.99 | $32.43 |
| November 2025 | $31.47 | $31.91 |
| October 2025 | $30.72 | $31.40 |
| September 2025 | $27.60 | $28.22 |
| August 2025 | $27.94 | $28.56 |
| July 2025 | $23.49 | $24.24 |
| June 2025 | $29.20 | $30.13 |
| May 2025 | $30.16 | $31.37 |
| April 2025 | $31.77 | $33.05 |
| March 2025 | $39.32 | $40.90 |
| February 2025 | $38.91 | $41.27 |
| January 2025 | $50.83 | $53.92 |
| December 2024 | $51.09 | $54.19 |
| November 2024 | $51.45 | $54.57 |
| October 2024 | $50.80 | $54.70 |
| September 2024 | $60.35 | $64.98 |
| August 2024 | $61.21 | $65.90 |
| July 2024 | $55.58 | $60.55 |
| June 2024 | $56.88 | $61.97 |
| May 2024 | $62.78 | $68.40 |
| April 2024 | $62.03 | $68.41 |
| March 2024 | $76.79 | $84.68 |
| February 2024 | $72.70 | $80.95 |
| January 2024 | $67.93 | $75.64 |
| December 2023 | $67.26 | $74.89 |
| November 2023 | $61.24 | $68.19 |
| October 2023 | $59.65 | $67.16 |
| September 2023 | $61.41 | $69.15 |
| August 2023 | $63.56 | $71.57 |
| July 2023 | $65.90 | $75.01 |
| June 2023 | $63.79 | $72.60 |
| May 2023 | $54.62 | $62.17 |
| April 2023 | $60.57 | $69.77 |
| March 2023 | $62.44 | $71.92 |
| February 2023 | $64.80 | $75.39 |
| January 2023 | $71.66 | $83.37 |
| December 2022 | $64.13 | $74.61 |
| November 2022 | $62.78 | $73.04 |
| October 2022 | $57.75 | $67.87 |
| September 2022 | $55.76 | $65.53 |
| August 2022 | $62.20 | $73.85 |
| July 2022 | $68.63 | $81.48 |
| June 2022 | $59.36 | $70.48 |
| May 2022 | $64.90 | $77.05 |
| April 2022 | $70.27 | $84.24 |
| March 2022 | $76.74 | $91.99 |
| February 2022 | $80.01 | $96.68 |
| January 2022 | $77.06 | $93.12 |
| December 2021 | $83.77 | $101.22 |
| November 2021 | $83.61 | $101.03 |
| October 2021 | $81.07 | $98.52 |
| September 2021 | $80.01 | $97.24 |
| August 2021 | $84.24 | $102.38 |
| July 2021 | $80.11 | $97.74 |
| June 2021 | $84.56 | $103.17 |
| May 2021 | $83.80 | $102.24 |
| April 2021 | $88.83 | $108.79 |
| March 2021 | $72.62 | $88.93 |
| February 2021 | $68.16 | $83.47 |
| January 2021 | $71.89 | $88.04 |
| December 2020 | $76.81 | $94.07 |
| November 2020 | $72.66 | $88.99 |
| October 2020 | $66.51 | $81.45 |
| September 2020 | $70.70 | $86.58 |
| August 2020 | $65.01 | $79.62 |
| July 2020 | $64.28 | $78.72 |
| June 2020 | $65.90 | $80.70 |
| May 2020 | $70.15 | $85.91 |
| April 2020 | $63.85 | $78.20 |
| March 2020 | $53.67 | $65.73 |
| February 2020 | $74.21 | $91.47 |
| January 2020 | $86.05 | $106.07 |
| December 2019 | $88.70 | $109.34 |
| November 2019 | $83.41 | $103.31 |
| October 2019 | $80.93 | $100.24 |
| September 2019 | $73.64 | $91.21 |
| August 2019 | $73.86 | $91.48 |
| July 2019 | $74.69 | $93.02 |
| June 2019 | $78.32 | $97.54 |
| May 2019 | $67.54 | $84.11 |
| April 2019 | $84.56 | $105.91 |
| March 2019 | $80.47 | $100.79 |
| February 2019 | $77.38 | $97.44 |
| January 2019 | $65.83 | $82.90 |
| December 2018 | $64.82 | $81.62 |
| November 2018 | $73.46 | $92.50 |
| October 2018 | $75.84 | $95.98 |
| September 2018 | $77.91 | $98.60 |
| August 2018 | $83.71 | $105.93 |
| July 2018 | $82.49 | $104.83 |
| June 2018 | $85.29 | $108.39 |
| May 2018 | $85.78 | $109.01 |
| April 2018 | $78.63 | $100.32 |
| March 2018 | $81.59 | $104.10 |
| February 2018 | $91.09 | $116.68 |
| January 2018 | $93.91 | $120.30 |
| December 2017 | $91.72 | $117.49 |
| November 2017 | $84.56 | $108.32 |
| October 2017 | $75.25 | $96.73 |
| September 2017 | $76.82 | $98.75 |
| August 2017 | $67.45 | $86.71 |
| July 2017 | $67.18 | $86.73 |
| June 2017 | $68.90 | $88.95 |
| May 2017 | $63.64 | $82.16 |
| April 2017 | $70.96 | $92.04 |
| March 2017 | $69.24 | $89.80 |
| February 2017 | $67.57 | $88.01 |
| January 2017 | $64.30 | $83.75 |
| December 2016 | $66.32 | $86.39 |
| November 2016 | $70.09 | $91.29 |
| October 2016 | $66.05 | $86.34 |
| September 2016 | $66.33 | $86.71 |
| August 2016 | $72.89 | $95.29 |
| July 2016 | $77.19 | $101.25 |
| June 2016 | $81.17 | $106.47 |
| May 2016 | $76.65 | $100.54 |
| April 2016 | $81.05 | $106.67 |
| March 2016 | $80.07 | $105.38 |
| February 2016 | $76.97 | $101.63 |
| January 2016 | $73.63 | $97.22 |
| December 2015 | $67.43 | $89.03 |
| November 2015 | $65.31 | $86.23 |
| October 2015 | $68.65 | $90.88 |
| September 2015 | $68.47 | $90.64 |
| August 2015 | $74.27 | $98.31 |
| July 2015 | $76.44 | $101.41 |
| June 2015 | $80.12 | $106.30 |
| May 2015 | $77.80 | $103.22 |
| April 2015 | $75.10 | $99.86 |
| March 2015 | $69.54 | $92.47 |
| February 2015 | $66.60 | $88.77 |
| January 2015 | $61.14 | $81.49 |
| December 2014 | $65.50 | $87.31 |
| November 2014 | $62.43 | $83.21 |
| October 2014 | $58.48 | $78.13 |
| September 2014 | $58.02 | $77.52 |
| August 2014 | $61.96 | $82.78 |
| July 2014 | $57.18 | $76.56 |
| June 2014 | $51.48 | $68.93 |
| May 2014 | $53.87 | $72.13 |
| April 2014 | $54.87 | $73.66 |
| March 2014 | $57.84 | $77.65 |
| February 2014 | $55.97 | $75.33 |
| January 2014 | $49.97 | $67.25 |
| December 2013 | $53.34 | $71.79 |
| November 2013 | $52.51 | $70.67 |
| October 2013 | $51.27 | $69.15 |
| September 2013 | $56.26 | $75.89 |
| August 2013 | $54.60 | $73.64 |
| July 2013 | $52.76 | $71.32 |
| June 2013 | $54.79 | $74.07 |
| May 2013 | $53.31 | $72.07 |
| April 2013 | $48.26 | $65.39 |
| March 2013 | $42.27 | $57.27 |
| February 2013 | $41.63 | $56.41 |
| January 2013 | $44.45 | $60.23 |
| December 2012 | $41.07 | $55.65 |
| November 2012 | $39.14 | $53.04 |
| October 2012 | $39.90 | $54.06 |
| September 2012 | $39.73 | $53.84 |
| August 2012 | $41.11 | $55.71 |
| July 2012 | $37.40 | $50.67 |
| June 2012 | $38.82 | $52.60 |
| May 2012 | $39.80 | $53.93 |
| April 2012 | $40.07 | $54.30 |
| March 2012 | $36.73 | $49.77 |
| February 2012 | $35.84 | $48.57 |
| January 2012 | $30.94 | $41.92 |
| December 2011 | $29.38 | $39.81 |
| November 2011 | $29.35 | $39.77 |
| October 2011 | $28.11 | $38.09 |
| September 2011 | $22.54 | $30.54 |
| August 2011 | $22.83 | $30.93 |
| July 2011 | $24.72 | $33.50 |
| June 2011 | $22.70 | $30.76 |
| May 2011 | $23.40 | $31.70 |
| April 2011 | $22.82 | $30.92 |
| March 2011 | $21.13 | $28.63 |
| February 2011 | $21.15 | $28.66 |
| January 2011 | $20.44 | $27.70 |
| December 2010 | $21.78 | $29.51 |
| November 2010 | $23.36 | $31.66 |
| October 2010 | $18.37 | $24.89 |
| September 2010 | $19.43 | $26.33 |
| August 2010 | $16.49 | $22.34 |
| July 2010 | $17.89 | $24.24 |
| June 2010 | $19.37 | $26.25 |
| May 2010 | $22.55 | $30.56 |
| April 2010 | $23.78 | $32.22 |
| March 2010 | $22.25 | $30.15 |
| February 2010 | $21.15 | $28.66 |
| January 2010 | $19.08 | $25.86 |
| December 2009 | $19.37 | $26.25 |
| November 2009 | $16.05 | $21.75 |
| October 2009 | $17.42 | $23.60 |
| September 2009 | $19.70 | $26.70 |
| August 2009 | $18.57 | $25.16 |
| July 2009 | $20.92 | $28.34 |
| June 2009 | $18.16 | $24.61 |
| May 2009 | $17.45 | $23.65 |
| April 2009 | $15.78 | $21.38 |
| March 2009 | $13.88 | $18.81 |
| February 2009 | $12.04 | $16.31 |
| January 2009 | $12.54 | $16.99 |
| December 2008 | $14.21 | $19.26 |
| November 2008 | $13.96 | $18.91 |
| October 2008 | $15.68 | $21.24 |
| September 2008 | $14.56 | $19.73 |
| August 2008 | $13.59 | $18.41 |
| July 2008 | $12.20 | $16.53 |
| June 2008 | $10.20 | $13.82 |
| May 2008 | $11 | $14.90 |
| April 2008 | $10.44 | $14.14 |
| March 2008 | $11.92 | $16.15 |
| February 2008 | $11.39 | $15.43 |
| January 2008 | $13.59 | $18.41 |
| December 2007 | $14.28 | $19.35 |
| November 2007 | $16.55 | $22.43 |
| October 2007 | $16.30 | $22.08 |
| September 2007 | $14.72 | $19.95 |
| August 2007 | $14.57 | $19.74 |
| July 2007 | $15.62 | $21.17 |
| June 2007 | $19.14 | $25.94 |
| May 2007 | $20.02 | $27.12 |
| April 2007 | $19.34 | $26.20 |
| March 2007 | $18.70 | $25.34 |
| February 2007 | $17.68 | $23.96 |
| January 2007 | $18.74 | $25.40 |
| December 2006 | $18.82 | $25.50 |
| November 2006 | $20.34 | $27.56 |
| October 2006 | $20.83 | $28.23 |
| September 2006 | $19.48 | $26.39 |
| August 2006 | $17.05 | $23.10 |
| July 2006 | $16.10 | $21.81 |
| June 2006 | $19.51 | $26.43 |
| May 2006 | $21.56 | $58.44 |
| April 2006 | $24.86 | $67.36 |
| March 2006 | $24.90 | $67.49 |
| February 2006 | $23.61 | $63.99 |
| January 2006 | $25.09 | $67.99 |
| December 2005 | $21.72 | $58.85 |
| November 2005 | $22.56 | $61.15 |
| October 2005 | $23.30 | $63.15 |
| September 2005 | $20.96 | $56.80 |
| August 2005 | $20.08 | $54.41 |
| July 2005 | $22.45 | $60.85 |
| June 2005 | $21.54 | $58.38 |
| May 2005 | $17.21 | $46.65 |
| April 2005 | $13.92 | $37.72 |
| March 2005 | $14.67 | $39.75 |
| February 2005 | $14.69 | $39.80 |
| January 2005 | $13.49 | $36.56 |
| December 2004 | $12.54 | $33.99 |
| November 2004 | $12.95 | $35.10 |
| October 2004 | $11.61 | $31.46 |
| September 2004 | $10.22 | $27.69 |
| August 2004 | $10.32 | $27.96 |
| July 2004 | $10.07 | $27.29 |
| June 2004 | $10.74 | $29.11 |
| May 2004 | $11.53 | $31.24 |
| April 2004 | $11.13 | $30.15 |
| March 2004 | $10.55 | $28.59 |
| February 2004 | $11.07 | $30 |
| January 2004 | $10.33 | $28 |
| December 2003 | $9.39 | $25.45 |
| November 2003 | $10.03 | $27.18 |
| October 2003 | $10.33 | $28 |
CRI
Price: $42.79
52 week price:
Dividend Yield: 2.57%
5-year range yield:
Forward Dividend Yield: 2.34%
Payout Ratio: 49.61%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 2.49 USD
P/E Ratio: 13.14
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Apparel Retail
Country: United States
Volume: 612200
Ebitda: 153.1 millionMarket Capitalization: 1.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 0.25%
DGR5: 30.00%
DGR10: 30.00%