Carter's Inc. ( CRI) - Price History
Monthly price history for CRI (Carter's Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $32.60 | $32.60 |
| September 2026 | $31.31 | $31.31 |
| August 2026 | $32.14 | $32.39 |
| July 2026 | $38.27 | $38.57 |
| June 2026 | $40.84 | $41.16 |
| May 2026 | $38.29 | $38.59 |
| April 2026 | $35.61 | $36.12 |
| March 2026 | $35.25 | $35.76 |
| February 2026 | $32.84 | $33.55 |
| January 2026 | $33.87 | $34.61 |
| December 2025 | $31.74 | $32.43 |
| November 2025 | $31.23 | $31.91 |
| October 2025 | $30.48 | $31.40 |
| September 2025 | $27.39 | $28.22 |
| August 2025 | $27.72 | $28.56 |
| July 2025 | $23.31 | $24.24 |
| June 2025 | $28.97 | $30.13 |
| May 2025 | $29.92 | $31.37 |
| April 2025 | $31.52 | $33.05 |
| March 2025 | $39.01 | $40.90 |
| February 2025 | $38.61 | $41.27 |
| January 2025 | $50.44 | $53.92 |
| December 2024 | $50.69 | $54.19 |
| November 2024 | $51.05 | $54.57 |
| October 2024 | $50.41 | $54.70 |
| September 2024 | $59.89 | $64.98 |
| August 2024 | $60.73 | $65.90 |
| July 2024 | $55.15 | $60.55 |
| June 2024 | $56.44 | $61.97 |
| May 2024 | $62.30 | $68.40 |
| April 2024 | $61.56 | $68.41 |
| March 2024 | $76.20 | $84.68 |
| February 2024 | $72.14 | $80.95 |
| January 2024 | $67.41 | $75.64 |
| December 2023 | $66.74 | $74.89 |
| November 2023 | $60.77 | $68.19 |
| October 2023 | $59.19 | $67.16 |
| September 2023 | $60.94 | $69.15 |
| August 2023 | $63.07 | $71.57 |
| July 2023 | $65.40 | $75.01 |
| June 2023 | $63.30 | $72.60 |
| May 2023 | $54.20 | $62.17 |
| April 2023 | $60.10 | $69.77 |
| March 2023 | $61.96 | $71.92 |
| February 2023 | $64.30 | $75.39 |
| January 2023 | $71.10 | $83.37 |
| December 2022 | $63.63 | $74.61 |
| November 2022 | $62.29 | $73.04 |
| October 2022 | $57.31 | $67.87 |
| September 2022 | $55.33 | $65.53 |
| August 2022 | $61.72 | $73.85 |
| July 2022 | $68.10 | $81.48 |
| June 2022 | $58.90 | $70.48 |
| May 2022 | $64.40 | $77.05 |
| April 2022 | $69.73 | $84.24 |
| March 2022 | $76.14 | $91.99 |
| February 2022 | $79.39 | $96.68 |
| January 2022 | $76.47 | $93.12 |
| December 2021 | $83.12 | $101.22 |
| November 2021 | $82.97 | $101.03 |
| October 2021 | $80.44 | $98.52 |
| September 2021 | $79.40 | $97.24 |
| August 2021 | $83.59 | $102.38 |
| July 2021 | $79.50 | $97.74 |
| June 2021 | $83.91 | $103.17 |
| May 2021 | $83.16 | $102.24 |
| April 2021 | $88.15 | $108.79 |
| March 2021 | $72.06 | $88.93 |
| February 2021 | $67.63 | $83.47 |
| January 2021 | $71.33 | $88.04 |
| December 2020 | $76.22 | $94.07 |
| November 2020 | $72.10 | $88.99 |
| October 2020 | $65.99 | $81.45 |
| September 2020 | $70.15 | $86.58 |
| August 2020 | $64.51 | $79.62 |
| July 2020 | $63.78 | $78.72 |
| June 2020 | $65.39 | $80.70 |
| May 2020 | $69.61 | $85.91 |
| April 2020 | $63.36 | $78.20 |
| March 2020 | $53.26 | $65.73 |
| February 2020 | $73.63 | $91.47 |
| January 2020 | $85.39 | $106.07 |
| December 2019 | $88.02 | $109.34 |
| November 2019 | $82.76 | $103.31 |
| October 2019 | $80.30 | $100.24 |
| September 2019 | $73.07 | $91.21 |
| August 2019 | $73.28 | $91.48 |
| July 2019 | $74.12 | $93.02 |
| June 2019 | $77.72 | $97.54 |
| May 2019 | $67.02 | $84.11 |
| April 2019 | $83.91 | $105.91 |
| March 2019 | $79.85 | $100.79 |
| February 2019 | $76.78 | $97.44 |
| January 2019 | $65.32 | $82.90 |
| December 2018 | $64.32 | $81.62 |
| November 2018 | $72.89 | $92.50 |
| October 2018 | $75.26 | $95.98 |
| September 2018 | $77.31 | $98.60 |
| August 2018 | $83.06 | $105.93 |
| July 2018 | $81.85 | $104.83 |
| June 2018 | $84.63 | $108.39 |
| May 2018 | $85.12 | $109.01 |
| April 2018 | $78.02 | $100.32 |
| March 2018 | $80.96 | $104.10 |
| February 2018 | $90.38 | $116.68 |
| January 2018 | $93.19 | $120.30 |
| December 2017 | $91.01 | $117.49 |
| November 2017 | $83.91 | $108.32 |
| October 2017 | $74.66 | $96.73 |
| September 2017 | $76.22 | $98.75 |
| August 2017 | $66.93 | $86.71 |
| July 2017 | $66.66 | $86.73 |
| June 2017 | $68.36 | $88.95 |
| May 2017 | $63.15 | $82.16 |
| April 2017 | $70.42 | $92.04 |
| March 2017 | $68.70 | $89.80 |
| February 2017 | $67.05 | $88.01 |
| January 2017 | $63.80 | $83.75 |
| December 2016 | $65.81 | $86.39 |
| November 2016 | $69.54 | $91.29 |
| October 2016 | $65.54 | $86.34 |
| September 2016 | $65.82 | $86.71 |
| August 2016 | $72.33 | $95.29 |
| July 2016 | $76.60 | $101.25 |
| June 2016 | $80.55 | $106.47 |
| May 2016 | $76.06 | $100.54 |
| April 2016 | $80.43 | $106.67 |
| March 2016 | $79.45 | $105.38 |
| February 2016 | $76.38 | $101.63 |
| January 2016 | $73.06 | $97.22 |
| December 2015 | $66.91 | $89.03 |
| November 2015 | $64.80 | $86.23 |
| October 2015 | $68.12 | $90.88 |
| September 2015 | $67.94 | $90.64 |
| August 2015 | $73.69 | $98.31 |
| July 2015 | $75.85 | $101.41 |
| June 2015 | $79.50 | $106.30 |
| May 2015 | $77.20 | $103.22 |
| April 2015 | $74.52 | $99.86 |
| March 2015 | $69.01 | $92.47 |
| February 2015 | $66.08 | $88.77 |
| January 2015 | $60.66 | $81.49 |
| December 2014 | $65 | $87.31 |
| November 2014 | $61.95 | $83.21 |
| October 2014 | $58.03 | $78.13 |
| September 2014 | $57.58 | $77.52 |
| August 2014 | $61.48 | $82.78 |
| July 2014 | $56.73 | $76.56 |
| June 2014 | $51.08 | $68.93 |
| May 2014 | $53.45 | $72.13 |
| April 2014 | $54.44 | $73.66 |
| March 2014 | $57.39 | $77.65 |
| February 2014 | $55.54 | $75.33 |
| January 2014 | $49.58 | $67.25 |
| December 2013 | $52.93 | $71.79 |
| November 2013 | $52.11 | $70.67 |
| October 2013 | $50.87 | $69.15 |
| September 2013 | $55.83 | $75.89 |
| August 2013 | $54.17 | $73.64 |
| July 2013 | $52.35 | $71.32 |
| June 2013 | $54.37 | $74.07 |
| May 2013 | $52.90 | $72.07 |
| April 2013 | $47.89 | $65.39 |
| March 2013 | $41.94 | $57.27 |
| February 2013 | $41.31 | $56.41 |
| January 2013 | $44.11 | $60.23 |
| December 2012 | $40.75 | $55.65 |
| November 2012 | $38.84 | $53.04 |
| October 2012 | $39.59 | $54.06 |
| September 2012 | $39.43 | $53.84 |
| August 2012 | $40.80 | $55.71 |
| July 2012 | $37.11 | $50.67 |
| June 2012 | $38.52 | $52.60 |
| May 2012 | $39.49 | $53.93 |
| April 2012 | $39.76 | $54.30 |
| March 2012 | $36.45 | $49.77 |
| February 2012 | $35.57 | $48.57 |
| January 2012 | $30.70 | $41.92 |
| December 2011 | $29.15 | $39.81 |
| November 2011 | $29.12 | $39.77 |
| October 2011 | $27.89 | $38.09 |
| September 2011 | $22.36 | $30.54 |
| August 2011 | $22.65 | $30.93 |
| July 2011 | $24.53 | $33.50 |
| June 2011 | $22.53 | $30.76 |
| May 2011 | $23.21 | $31.70 |
| April 2011 | $22.64 | $30.92 |
| March 2011 | $20.97 | $28.63 |
| February 2011 | $20.99 | $28.66 |
| January 2011 | $20.28 | $27.70 |
| December 2010 | $21.61 | $29.51 |
| November 2010 | $23.18 | $31.66 |
| October 2010 | $18.23 | $24.89 |
| September 2010 | $19.28 | $26.33 |
| August 2010 | $16.36 | $22.34 |
| July 2010 | $17.75 | $24.24 |
| June 2010 | $19.22 | $26.25 |
| May 2010 | $22.38 | $30.56 |
| April 2010 | $23.60 | $32.22 |
| March 2010 | $22.08 | $30.15 |
| February 2010 | $20.99 | $28.66 |
| January 2010 | $18.94 | $25.86 |
| December 2009 | $19.22 | $26.25 |
| November 2009 | $15.93 | $21.75 |
| October 2009 | $17.28 | $23.60 |
| September 2009 | $19.55 | $26.70 |
| August 2009 | $18.42 | $25.16 |
| July 2009 | $20.75 | $28.34 |
| June 2009 | $18.02 | $24.61 |
| May 2009 | $17.32 | $23.65 |
| April 2009 | $15.66 | $21.38 |
| March 2009 | $13.78 | $18.81 |
| February 2009 | $11.94 | $16.31 |
| January 2009 | $12.44 | $16.99 |
| December 2008 | $14.10 | $19.26 |
| November 2008 | $13.85 | $18.91 |
| October 2008 | $15.55 | $21.24 |
| September 2008 | $14.45 | $19.73 |
| August 2008 | $13.48 | $18.41 |
| July 2008 | $12.10 | $16.53 |
| June 2008 | $10.12 | $13.82 |
| May 2008 | $10.91 | $14.90 |
| April 2008 | $10.36 | $14.14 |
| March 2008 | $11.83 | $16.15 |
| February 2008 | $11.30 | $15.43 |
| January 2008 | $13.48 | $18.41 |
| December 2007 | $14.17 | $19.35 |
| November 2007 | $16.43 | $22.43 |
| October 2007 | $16.17 | $22.08 |
| September 2007 | $14.61 | $19.95 |
| August 2007 | $14.46 | $19.74 |
| July 2007 | $15.50 | $21.17 |
| June 2007 | $19 | $25.94 |
| May 2007 | $19.86 | $27.12 |
| April 2007 | $19.19 | $26.20 |
| March 2007 | $18.56 | $25.34 |
| February 2007 | $17.55 | $23.96 |
| January 2007 | $18.60 | $25.40 |
| December 2006 | $18.67 | $25.50 |
| November 2006 | $20.18 | $27.56 |
| October 2006 | $20.67 | $28.23 |
| September 2006 | $19.33 | $26.39 |
| August 2006 | $16.92 | $23.10 |
| July 2006 | $15.97 | $21.81 |
| June 2006 | $19.36 | $26.43 |
| May 2006 | $21.40 | $58.44 |
| April 2006 | $24.66 | $67.36 |
| March 2006 | $24.71 | $67.49 |
| February 2006 | $23.43 | $63.99 |
| January 2006 | $24.90 | $67.99 |
| December 2005 | $21.55 | $58.85 |
| November 2005 | $22.39 | $61.15 |
| October 2005 | $23.12 | $63.15 |
| September 2005 | $20.80 | $56.80 |
| August 2005 | $19.92 | $54.41 |
| July 2005 | $22.28 | $60.85 |
| June 2005 | $21.38 | $58.38 |
| May 2005 | $17.08 | $46.65 |
| April 2005 | $13.81 | $37.72 |
| March 2005 | $14.56 | $39.75 |
| February 2005 | $14.57 | $39.80 |
| January 2005 | $13.39 | $36.56 |
| December 2004 | $12.45 | $33.99 |
| November 2004 | $12.85 | $35.10 |
| October 2004 | $11.52 | $31.46 |
| September 2004 | $10.14 | $27.69 |
| August 2004 | $10.24 | $27.96 |
| July 2004 | $9.99 | $27.29 |
| June 2004 | $10.66 | $29.11 |
| May 2004 | $11.44 | $31.24 |
| April 2004 | $11.04 | $30.15 |
| March 2004 | $10.47 | $28.59 |
| February 2004 | $10.98 | $30 |
| January 2004 | $10.25 | $28 |
| December 2003 | $9.32 | $25.45 |
| November 2003 | $9.95 | $27.18 |
| October 2003 | $10.25 | $28 |
CRI
Price: $32.60
52 week price:
Dividend Yield: 3.17%
5-year range yield:
Forward Dividend Yield: 2.95%
Payout Ratio: 49.61%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 5.38 USD
P/E Ratio: 7.43
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Apparel Retail
Country: United States
Volume: 612200
Ebitda: 153.1 millionMarket Capitalization: 1.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: -7.69%
DGR5: 30.00%
DGR10: 25.65%