Carters Stock Price History
CRI Stock | USD 30.42 0.01 0.03% |
Below is the normalized historical share price chart for Carters extending back to October 24, 2003. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Carters stands at 30.42, as last reported on the 21st of July, with the highest price reaching 30.90 and the lowest price hitting 30.25 during the day.
If you're considering investing in Carters Stock, it is important to understand the factors that can impact its price. Carters secures Sharpe Ratio (or Efficiency) of -0.0744, which signifies that the company had a -0.0744 % return per unit of risk over the last 3 months. Carters exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Carters' Standard Deviation of 3.21, mean deviation of 2.35, and Risk Adjusted Performance of (0.06) to double-check the risk estimate we provide. The Carters' current Common Stock Shares Outstanding is estimated to increase to about 40.7 M, while Total Stockholder Equity is projected to decrease to under 651.3 M. . As of now, Carters' Price To Free Cash Flows Ratio is increasing as compared to previous years. The Carters' current Price To Book Ratio is estimated to increase to 5.10, while Price Earnings To Growth Ratio is forecasted to increase to (0.58). Carters Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 24th of October 2003 | 200 Day MA 45.6449 | 50 Day MA 32.2616 | Beta 1.002 |
Sharpe Ratio = -0.0744
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | CRI |
Estimated Market Risk
3.24 actual daily | 29 71% of assets are more volatile |
Expected Return
-0.24 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
-0.07 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Carters is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Carters by adding Carters to a well-diversified portfolio.
Price Book 1.3084 | Enterprise Value Ebitda 6.5916 | Price Sales 0.3942 | Shares Float 35.1 M | Dividend Share 3.2 |
Carters Stock Price History Chart
There are several ways to analyze Carters Stock price data. The simplest method is using a basic Carters candlestick price chart, which shows Carters price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest Price | April 24, 2025 | 37.93 |
Lowest Price | June 18, 2025 | 29.83 |
Carters July 21, 2025 Stock Price Synopsis
Various analyses of Carters' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Carters Stock. It can be used to describe the percentage change in the price of Carters from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Carters Stock.Carters Price Daily Balance Of Power | 0.02 | |
Carters Price Action Indicator | (0.15) | |
Carters Price Rate Of Daily Change | 1.00 |
Carters July 21, 2025 Stock Price Analysis
Carters Stock Price History Data
The price series of Carters for the period between Tue, Apr 22, 2025 and Mon, Jul 21, 2025 has a statistical range of 8.1 with a coefficient of variation of 6.48. The prices are distributed with arithmetic mean of 32.81. The median price for the last 90 days is 32.19. The company had 2:1 stock split on 7th of June 2006. Carters issued dividends on 2025-06-02.Open | High | Low | Close | Volume | ||
07/21/2025 | 30.41 | 30.90 | 30.25 | 30.42 | ||
07/21/2025 | 30.41 | 30.90 | 30.25 | 30.42 | ||
07/18/2025 | 30.81 | 30.90 | 30.25 | 30.42 | 967,501 | |
07/17/2025 | 30.29 | 30.78 | 30.03 | 30.41 | 1,277,900 | |
07/16/2025 | 30.89 | 31.08 | 29.67 | 30.20 | 1,390,885 | |
07/15/2025 | 32.02 | 32.14 | 30.56 | 30.76 | 1,222,357 | |
07/14/2025 | 32.87 | 32.87 | 31.62 | 31.87 | 1,052,600 | |
07/11/2025 | 32.76 | 33.11 | 32.13 | 32.84 | 947,640 | |
07/10/2025 | 32.68 | 33.99 | 32.62 | 33.11 | 984,295 | |
07/09/2025 | 32.15 | 32.65 | 31.78 | 32.47 | 797,550 | |
07/08/2025 | 31.45 | 32.29 | 30.68 | 32.11 | 1,318,553 | |
07/07/2025 | 31.08 | 32.40 | 30.90 | 31.43 | 1,518,800 | |
07/03/2025 | 32.13 | 32.40 | 31.29 | 31.49 | 870,300 | |
07/02/2025 | 32.12 | 32.36 | 31.11 | 32.19 | 1,429,084 | |
07/01/2025 | 29.89 | 33.06 | 29.75 | 31.85 | 1,855,571 | |
06/30/2025 | 30.15 | 30.56 | 29.73 | 30.13 | 1,217,425 | |
06/27/2025 | 30.97 | 31.28 | 29.63 | 30.05 | 6,681,390 | |
06/26/2025 | 30.42 | 30.60 | 30.10 | 30.52 | 1,142,459 | |
06/25/2025 | 30.93 | 31.09 | 29.96 | 30.21 | 1,178,700 | |
06/24/2025 | 30.62 | 31.40 | 30.36 | 31.15 | 1,413,730 | |
06/23/2025 | 30.37 | 30.55 | 29.37 | 30.36 | 1,520,131 | |
06/20/2025 | 30.09 | 30.89 | 29.92 | 30.78 | 1,339,000 | |
06/18/2025 | 30.61 | 30.96 | 29.82 | 29.83 | 1,177,100 | |
06/17/2025 | 31.34 | 31.83 | 30.65 | 30.65 | 1,165,636 | |
06/16/2025 | 31.70 | 31.78 | 30.77 | 31.57 | 1,864,500 | |
06/13/2025 | 31.46 | 32.27 | 30.86 | 31.14 | 1,700,500 | |
06/12/2025 | 31.67 | 32.12 | 31.26 | 31.92 | 1,346,829 | |
06/11/2025 | 33.05 | 33.08 | 32.10 | 32.25 | 1,173,028 | |
06/10/2025 | 32.19 | 33.50 | 32.16 | 32.59 | 1,112,614 | |
06/09/2025 | 32.31 | 32.40 | 31.72 | 31.88 | 1,085,000 | |
06/06/2025 | 31.73 | 32.17 | 31.46 | 31.79 | 898,865 | |
06/05/2025 | 31.14 | 31.94 | 30.96 | 31.35 | 1,559,010 | |
06/04/2025 | 31.36 | 32.10 | 31.11 | 31.58 | 1,358,000 | |
06/03/2025 | 30.21 | 31.60 | 29.62 | 31.55 | 1,460,223 | |
06/02/2025 | 31.00 | 31.18 | 29.75 | 30.13 | 1,762,300 | |
05/30/2025 | 31.72 | 31.86 | 30.90 | 31.12 | 1,867,500 | |
05/29/2025 | 33.69 | 33.70 | 31.35 | 31.94 | 1,439,400 | |
05/28/2025 | 32.58 | 33.62 | 32.00 | 33.23 | 1,364,100 | |
05/27/2025 | 31.91 | 32.20 | 31.16 | 32.18 | 1,781,500 | |
05/23/2025 | 30.86 | 31.54 | 30.82 | 31.14 | 1,390,600 | |
05/22/2025 | 31.76 | 32.73 | 31.57 | 32.10 | 1,688,700 | |
05/21/2025 | 32.72 | 33.43 | 31.21 | 31.87 | 4,023,200 | |
05/20/2025 | 36.21 | 37.30 | 36.21 | 36.48 | 927,200 | |
05/19/2025 | 35.99 | 36.62 | 35.55 | 36.10 | 886,500 | |
05/16/2025 | 36.42 | 37.37 | 35.80 | 36.79 | 1,371,100 | |
05/15/2025 | 35.25 | 36.19 | 34.67 | 36.00 | 1,890,400 | |
05/14/2025 | 35.14 | 35.84 | 34.63 | 35.43 | 1,122,500 | |
05/13/2025 | 36.15 | 36.17 | 34.89 | 35.37 | 1,556,700 | |
05/12/2025 | 36.34 | 38.09 | 35.21 | 35.57 | 2,343,900 | |
05/09/2025 | 34.16 | 34.56 | 33.75 | 33.88 | 1,062,300 | |
05/08/2025 | 33.10 | 34.70 | 32.84 | 34.16 | 1,064,300 | |
05/07/2025 | 32.97 | 33.19 | 32.16 | 32.51 | 1,448,500 | |
05/06/2025 | 33.05 | 33.30 | 32.19 | 32.52 | 1,455,400 | |
05/05/2025 | 34.29 | 34.33 | 33.36 | 33.57 | 2,070,000 | |
05/02/2025 | 33.32 | 34.76 | 33.05 | 34.68 | 1,479,400 | |
05/01/2025 | 32.92 | 33.87 | 32.47 | 33.07 | 1,131,900 | |
04/30/2025 | 32.51 | 33.21 | 31.78 | 32.79 | 1,411,000 | |
04/29/2025 | 32.58 | 34.01 | 32.33 | 33.63 | 1,851,300 | |
04/28/2025 | 32.86 | 33.80 | 32.14 | 32.64 | 2,398,600 | |
04/25/2025 | 35.71 | 36.47 | 33.28 | 33.60 | 3,174,600 | |
04/24/2025 | 37.22 | 38.19 | 36.80 | 37.93 | 2,047,900 |
About Carters Stock history
Carters investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Carters is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Carters will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Carters stock prices may prove useful in developing a viable investing in Carters
Last Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 35.5 M | 40.7 M | |
Net Income Applicable To Common Shares | 181.8 M | 182.4 M |
Carters Quarterly Net Working Capital |
|
Carters Stock Technical Analysis
Carters technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Backtesting Now
Portfolio BacktestingAvoid under-diversification and over-optimization by backtesting your portfolios |
All Next | Launch Module |
Carters Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Carters' price direction in advance. Along with the technical and fundamental analysis of Carters Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Carters to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance | (0.06) | |||
Jensen Alpha | (0.45) | |||
Total Risk Alpha | (0.68) | |||
Treynor Ratio | (0.14) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
Complementary Tools for Carters Stock analysis
When running Carters' price analysis, check to measure Carters' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Carters is operating at the current time. Most of Carters' value examination focuses on studying past and present price action to predict the probability of Carters' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Carters' price. Additionally, you may evaluate how the addition of Carters to your portfolios can decrease your overall portfolio volatility.
Headlines Timeline Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity | |
Latest Portfolios Quick portfolio dashboard that showcases your latest portfolios | |
Technical Analysis Check basic technical indicators and analysis based on most latest market data | |
Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators |