Carter's, Inc. - Price History

Monthly price history for CRI (Carter's, Inc.)

DateAdjusted priceReal 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:
62.66
100.07

Dividend Yield: 3.50%

5-year range yield:
1.53%
4.11%

Forward Dividend Yield: 3.69%

Payout Ratio: 43.92%

Payout Ratio Range:
5.19%
96.00%

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 million

Market Capitalization: 3.2 billion

Average Dividend Frequency: 3

Years Paying Dividends: 10

DGR3: 38.30%

DGR5: 23.97%

Links: