Carter's, Inc.
CRINYSEConsumer Cyclical● Active
$38.19
+$0.04(+0.10%)
Market Cap$1.4B
P/E Ratio—
52W High$44.44
52W Low$23.38
Carter's, Inc.（CRI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cri · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$111.17
Nov 16, 2021
-65.6% from here
5-Year Low5Y
$23.38
Aug 1, 2025
+63.3% from low
IPO Priceadj.
$14.15
Oct 28, 2003
+169.9% since IPO
1 Year Ago
$31.88
Jun 9, 2025
+19.8% in 1Y
5 Years Ago
$105.34
Jun 8, 2021
-63.7% in 5Y
10 Years Ago
$104.36
Jun 8, 2016
-63.4% in 10Y
Historical Price Data · CRI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $37.97 | $38.45 | $37.37 | $38.19 | $38.19 | 862K | +0.58% |
| Jun 4, 2026 | $39.02 | $39.26 | $36.90 | $38.15 | $38.15 | 828K | -2.23% |
| Jun 3, 2026 | $39.33 | $39.74 | $38.45 | $38.92 | $38.92 | 875K | -1.04% |
| Jun 2, 2026 | $38.40 | $39.84 | $38.30 | $39.80 | $39.80 | 986K | +3.65% |
| Jun 1, 2026 | $38.01 | $38.64 | $37.47 | $38.39 | $38.39 | 866K | +1.00% |
| May 29, 2026 | $39.86 | $39.88 | $38.42 | $38.59 | $38.59 | 1.1M | -3.19% |
| May 28, 2026 | $39.16 | $41.32 | $39.07 | $40.12 | $40.12 | 682K | +2.45% |
| May 27, 2026 | $39.34 | $41.00 | $39.15 | $39.36 | $39.36 | 1.0M | +0.05% |
| May 26, 2026 | $37.25 | $38.43 | $37.13 | $38.40 | $38.40 | 816K | +3.09% |
| May 22, 2026 | $37.48 | $37.99 | $36.81 | $37.23 | $37.23 | 824K | -0.67% |
| May 21, 2026 | $36.83 | $37.93 | $36.28 | $37.56 | $37.56 | 639K | +1.98% |
| May 20, 2026 | $35.74 | $37.38 | $35.07 | $37.11 | $37.11 | 596K | +3.83% |
| May 19, 2026 | $35.48 | $36.31 | $34.67 | $35.74 | $35.74 | 1.1M | +0.73% |
| May 18, 2026 | $34.52 | $36.08 | $34.10 | $35.51 | $35.51 | 1.1M | +2.87% |
| May 15, 2026 | $33.70 | $33.91 | $33.20 | $33.46 | $33.46 | 835K | -0.71% |
| May 14, 2026 | $34.01 | $34.76 | $33.44 | $33.76 | $33.76 | 821K | -0.74% |
| May 13, 2026 | $33.28 | $33.85 | $32.42 | $33.41 | $33.41 | 1.2M | +0.39% |
| May 12, 2026 | $32.65 | $33.56 | $32.16 | $33.32 | $33.32 | 885K | +2.05% |
| May 11, 2026 | $35.48 | $35.48 | $32.60 | $32.73 | $32.73 | 1.1M | -7.75% |
| May 8, 2026 | $35.83 | $36.35 | $35.21 | $35.33 | $35.33 | 918K | -1.40% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CRI
Jan 1 → Dec 31 · 6 years2026+17.0%$32.65 → $38.19
+17.0%
2025-40.8%$54.80 → $32.43
-40.8%
2024-27.3%$74.49 → $54.19
-27.3%
2023-0.4%$75.19 → $74.89
-0.4%
2022-26.7%$101.80 → $74.61
-26.7%
2021-4.1%$105.50 → $101.22
-4.1%
Best Year2026 · +17.0%
Worst Year2025 · -40.8%
Positive Years1 / 6
Avg Annual Return-13.7%
6Y Total Return-63.8%
6Y CAGR~-15.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in CRI?
If you invested $1,000 in CRI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$366
Total Return-63.4%
CAGR~-9.6% / yr
Profit$-634
Based on Jun 8, 2016 · $104.36Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Carter's, Inc.（CRI）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $38.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CRI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CRI 历史股价FMP 日线复权 OHLCV