Carter's, Inc. - Price History
Monthly price history for CRI (Carter's, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| January 2023 | 81.26 USD | 81.26 USD |
| December 2022 | 75.30 USD | 75.30 USD |
| November 2022 | 73.04 USD | 73.04 USD |
| October 2022 | 67.19 USD | 67.87 USD |
| September 2022 | 64.88 USD | 65.53 USD |
| August 2022 | 72.37 USD | 73.85 USD |
| July 2022 | 79.85 USD | 81.48 USD |
| June 2022 | 69.07 USD | 70.48 USD |
| May 2022 | 75.51 USD | 77.05 USD |
| April 2022 | 81.76 USD | 84.24 USD |
| March 2022 | 89.28 USD | 91.99 USD |
| February 2022 | 93.09 USD | 96.68 USD |
| January 2022 | 89.66 USD | 93.12 USD |
| December 2021 | 97.46 USD | 101.22 USD |
| November 2021 | 97.28 USD | 101.03 USD |
| October 2021 | 94.32 USD | 98.52 USD |
| September 2021 | 93.09 USD | 97.24 USD |
| August 2021 | 98.01 USD | 102.38 USD |
| July 2021 | 93.21 USD | 97.74 USD |
| June 2021 | 98.39 USD | 103.17 USD |
| May 2021 | 97.50 USD | 102.24 USD |
| April 2021 | 103.35 USD | 108.79 USD |
| March 2021 | 84.49 USD | 88.93 USD |
| February 2021 | 79.30 USD | 83.47 USD |
| January 2021 | 83.64 USD | 88.04 USD |
| December 2020 | 89.37 USD | 94.07 USD |
| November 2020 | 84.54 USD | 88.99 USD |
| October 2020 | 77.38 USD | 81.45 USD |
| September 2020 | 82.25 USD | 86.58 USD |
| August 2020 | 75.64 USD | 79.62 USD |
| July 2020 | 74.79 USD | 78.72 USD |
| June 2020 | 76.67 USD | 80.70 USD |
| May 2020 | 81.62 USD | 85.91 USD |
| April 2020 | 74.29 USD | 78.20 USD |
| March 2020 | 62.45 USD | 65.73 USD |
| February 2020 | 86.34 USD | 91.47 USD |
| January 2020 | 100.12 USD | 106.07 USD |
| December 2019 | 103.20 USD | 109.34 USD |
| November 2019 | 97.04 USD | 103.31 USD |
| October 2019 | 94.16 USD | 100.24 USD |
| September 2019 | 85.68 USD | 91.21 USD |
| August 2019 | 85.93 USD | 91.48 USD |
| July 2019 | 86.90 USD | 93.02 USD |
| June 2019 | 91.13 USD | 97.54 USD |
| May 2019 | 78.58 USD | 84.11 USD |
| April 2019 | 98.39 USD | 105.91 USD |
| March 2019 | 93.64 USD | 100.79 USD |
| February 2019 | 90.04 USD | 97.44 USD |
| January 2019 | 76.60 USD | 82.90 USD |
| December 2018 | 75.42 USD | 81.62 USD |
| November 2018 | 85.47 USD | 92.50 USD |
| October 2018 | 88.25 USD | 95.98 USD |
| September 2018 | 90.66 USD | 98.60 USD |
| August 2018 | 97.40 USD | 105.93 USD |
| July 2018 | 95.98 USD | 104.83 USD |
| June 2018 | 99.24 USD | 108.39 USD |
| May 2018 | 99.81 USD | 109.01 USD |
| April 2018 | 91.49 USD | 100.32 USD |
| March 2018 | 94.93 USD | 104.10 USD |
| February 2018 | 105.99 USD | 116.68 USD |
| January 2018 | 109.27 USD | 120.30 USD |
| December 2017 | 106.72 USD | 117.49 USD |
| November 2017 | 98.39 USD | 108.32 USD |
| October 2017 | 87.55 USD | 96.73 USD |
| September 2017 | 89.38 USD | 98.75 USD |
| August 2017 | 78.48 USD | 86.71 USD |
| July 2017 | 78.16 USD | 86.73 USD |
| June 2017 | 80.16 USD | 88.95 USD |
| May 2017 | 74.05 USD | 82.16 USD |
| April 2017 | 82.57 USD | 92.04 USD |
| March 2017 | 80.56 USD | 89.80 USD |
| February 2017 | 78.62 USD | 88.01 USD |
| January 2017 | 74.81 USD | 83.75 USD |
| December 2016 | 77.17 USD | 86.39 USD |
| November 2016 | 81.55 USD | 91.29 USD |
| October 2016 | 76.85 USD | 86.34 USD |
| September 2016 | 77.18 USD | 86.71 USD |
| August 2016 | 84.82 USD | 95.29 USD |
| July 2016 | 89.82 USD | 101.25 USD |
| June 2016 | 94.45 USD | 106.47 USD |
| May 2016 | 89.19 USD | 100.54 USD |
| April 2016 | 94.31 USD | 106.67 USD |
| March 2016 | 93.17 USD | 105.38 USD |
| February 2016 | 89.56 USD | 101.63 USD |
| January 2016 | 85.67 USD | 97.22 USD |
| December 2015 | 78.46 USD | 89.03 USD |
| November 2015 | 75.99 USD | 86.23 USD |
| October 2015 | 79.88 USD | 90.88 USD |
| September 2015 | 79.67 USD | 90.64 USD |
| August 2015 | 86.41 USD | 98.31 USD |
| July 2015 | 88.94 USD | 101.41 USD |
| June 2015 | 93.23 USD | 106.30 USD |
| May 2015 | 90.53 USD | 103.22 USD |
| April 2015 | 87.39 USD | 99.86 USD |
| March 2015 | 80.92 USD | 92.47 USD |
| February 2015 | 77.49 USD | 88.77 USD |
| January 2015 | 71.14 USD | 81.49 USD |
| December 2014 | 76.22 USD | 87.31 USD |
| November 2014 | 72.64 USD | 83.21 USD |
| October 2014 | 68.05 USD | 78.13 USD |
| September 2014 | 67.51 USD | 77.52 USD |
| August 2014 | 72.10 USD | 82.78 USD |
| July 2014 | 66.53 USD | 76.56 USD |
| June 2014 | 59.90 USD | 68.93 USD |
| May 2014 | 62.68 USD | 72.13 USD |
| April 2014 | 63.84 USD | 73.66 USD |
| March 2014 | 67.30 USD | 77.65 USD |
| February 2014 | 65.13 USD | 75.33 USD |
| January 2014 | 58.14 USD | 67.25 USD |
| December 2013 | 62.07 USD | 71.79 USD |
| November 2013 | 61.10 USD | 70.67 USD |
| October 2013 | 59.65 USD | 69.15 USD |
| September 2013 | 65.46 USD | 75.89 USD |
| August 2013 | 63.52 USD | 73.64 USD |
| July 2013 | 61.38 USD | 71.32 USD |
| June 2013 | 63.75 USD | 74.07 USD |
| May 2013 | 62.03 USD | 72.07 USD |
| April 2013 | 56.15 USD | 65.39 USD |
| March 2013 | 49.18 USD | 57.27 USD |
| February 2013 | 48.44 USD | 56.41 USD |
| January 2013 | 51.72 USD | 60.23 USD |
| December 2012 | 47.79 USD | 55.65 USD |
| November 2012 | 45.55 USD | 53.04 USD |
| October 2012 | 46.42 USD | 54.06 USD |
| September 2012 | 46.23 USD | 53.84 USD |
| August 2012 | 47.84 USD | 55.71 USD |
| July 2012 | 43.51 USD | 50.67 USD |
| June 2012 | 45.17 USD | 52.60 USD |
| May 2012 | 46.31 USD | 53.93 USD |
| April 2012 | 46.63 USD | 54.30 USD |
| March 2012 | 42.74 USD | 49.77 USD |
| February 2012 | 41.71 USD | 48.57 USD |
| January 2012 | 36.00 USD | 41.92 USD |
| December 2011 | 34.19 USD | 39.81 USD |
| November 2011 | 34.15 USD | 39.77 USD |
| October 2011 | 32.71 USD | 38.09 USD |
| September 2011 | 26.22 USD | 30.54 USD |
| August 2011 | 26.56 USD | 30.93 USD |
| July 2011 | 28.77 USD | 33.50 USD |
| June 2011 | 26.41 USD | 30.76 USD |
| May 2011 | 27.22 USD | 31.70 USD |
| April 2011 | 26.55 USD | 30.92 USD |
| March 2011 | 24.58 USD | 28.63 USD |
| February 2011 | 24.61 USD | 28.66 USD |
| January 2011 | 23.79 USD | 27.70 USD |
| December 2010 | 25.34 USD | 29.51 USD |
| November 2010 | 27.19 USD | 31.66 USD |
| October 2010 | 21.37 USD | 24.89 USD |
| September 2010 | 22.61 USD | 26.33 USD |
| August 2010 | 19.18 USD | 22.34 USD |
| July 2010 | 20.82 USD | 24.24 USD |
| June 2010 | 22.54 USD | 26.25 USD |
| May 2010 | 26.24 USD | 30.56 USD |
| April 2010 | 27.67 USD | 32.22 USD |
| March 2010 | 25.89 USD | 30.15 USD |
| February 2010 | 24.61 USD | 28.66 USD |
| January 2010 | 22.21 USD | 25.86 USD |
| December 2009 | 22.54 USD | 26.25 USD |
| November 2009 | 18.68 USD | 21.75 USD |
| October 2009 | 20.27 USD | 23.60 USD |
| September 2009 | 22.93 USD | 26.70 USD |
| August 2009 | 21.61 USD | 25.16 USD |
| July 2009 | 24.34 USD | 28.34 USD |
| June 2009 | 21.13 USD | 24.61 USD |
| May 2009 | 20.31 USD | 23.65 USD |
| April 2009 | 18.36 USD | 21.38 USD |
| March 2009 | 16.15 USD | 18.81 USD |
| February 2009 | 14.01 USD | 16.31 USD |
| January 2009 | 14.59 USD | 16.99 USD |
| December 2008 | 16.54 USD | 19.26 USD |
| November 2008 | 16.24 USD | 18.91 USD |
| October 2008 | 18.24 USD | 21.24 USD |
| September 2008 | 16.94 USD | 19.73 USD |
| August 2008 | 15.81 USD | 18.41 USD |
| July 2008 | 14.19 USD | 16.53 USD |
| June 2008 | 11.87 USD | 13.82 USD |
| May 2008 | 12.79 USD | 14.90 USD |
| April 2008 | 12.14 USD | 14.14 USD |
| March 2008 | 13.87 USD | 16.15 USD |
| February 2008 | 13.25 USD | 15.43 USD |
| January 2008 | 15.81 USD | 18.41 USD |
| December 2007 | 16.62 USD | 19.35 USD |
| November 2007 | 19.26 USD | 22.43 USD |
| October 2007 | 18.96 USD | 22.08 USD |
| September 2007 | 17.13 USD | 19.95 USD |
| August 2007 | 16.95 USD | 19.74 USD |
| July 2007 | 18.18 USD | 21.17 USD |
| June 2007 | 22.27 USD | 25.94 USD |
| May 2007 | 23.29 USD | 27.12 USD |
| April 2007 | 22.50 USD | 26.20 USD |
| March 2007 | 21.76 USD | 25.34 USD |
| February 2007 | 20.57 USD | 23.96 USD |
| January 2007 | 21.81 USD | 25.40 USD |
| December 2006 | 21.90 USD | 25.50 USD |
| November 2006 | 23.67 USD | 27.56 USD |
| October 2006 | 24.24 USD | 28.23 USD |
| September 2006 | 22.66 USD | 26.39 USD |
| August 2006 | 19.84 USD | 23.10 USD |
| July 2006 | 18.73 USD | 21.81 USD |
| June 2006 | 22.70 USD | 26.43 USD |
| May 2006 | 25.09 USD | 29.22 USD |
| April 2006 | 28.92 USD | 33.68 USD |
| March 2006 | 28.98 USD | 33.74 USD |
| February 2006 | 27.47 USD | 32.00 USD |
| January 2006 | 29.19 USD | 33.99 USD |
| December 2005 | 25.27 USD | 29.42 USD |
| November 2005 | 26.25 USD | 30.58 USD |
| October 2005 | 27.11 USD | 31.58 USD |
| September 2005 | 24.39 USD | 28.40 USD |
| August 2005 | 23.36 USD | 27.20 USD |
| July 2005 | 26.13 USD | 30.42 USD |
| June 2005 | 25.07 USD | 29.19 USD |
| May 2005 | 20.03 USD | 23.33 USD |
| April 2005 | 16.20 USD | 18.86 USD |
| March 2005 | 17.07 USD | 19.88 USD |
| February 2005 | 17.09 USD | 19.90 USD |
| January 2005 | 15.70 USD | 18.28 USD |
| December 2004 | 14.59 USD | 17.00 USD |
| November 2004 | 15.07 USD | 17.55 USD |
| October 2004 | 13.51 USD | 15.73 USD |
| September 2004 | 11.89 USD | 13.85 USD |
| August 2004 | 12.00 USD | 13.98 USD |
| July 2004 | 11.72 USD | 13.65 USD |
| June 2004 | 12.50 USD | 14.56 USD |
| May 2004 | 13.41 USD | 15.62 USD |
| April 2004 | 12.95 USD | 15.07 USD |
| March 2004 | 12.28 USD | 14.30 USD |
| February 2004 | 12.88 USD | 15.00 USD |
| January 2004 | 12.02 USD | 14.00 USD |
| December 2003 | 10.93 USD | 12.73 USD |
| November 2003 | 11.67 USD | 13.59 USD |
| October 2003 | 12.02 USD | 14.00 USD |
CRI
Price: 81.26USD
52 week range price:
Dividend Yield: 3.50%
5-year range yield:
Forward Dividend Yield: 3.69%
Payout Ratio: 43.92%
Payout Ratio Range:
Dividend Per Share: 3.00 USD
Earnings Per Share: 6.67 USD
P/E Ratio: 12.25
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Apparel Retail
Volume: 50202
Ebitda: 153.1 millionMarket Capitalization: 3.2 billion
Average Dividend Frequency: 3
Years Paying Dividends: 10
DGR3: 38.30%
DGR5: 23.97%