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.
IPO Date
24th of October 2003
200 Day MA
45.6449
50 Day MA
32.2616
Beta
1.002
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
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.

Sharpe Ratio = -0.0744

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsCRI

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 PriceApril 24, 202537.93
Lowest PriceJune 18, 202529.83

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

When benchmark price declines in a down market, there may be an uptick in Carters Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Carters intraday prices and daily technical indicators to check the level of noise trading in Carters Stock and then apply it to test your longer-term investment strategies against Carters.

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.
OpenHighLowCloseVolume
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 ReportedProjected for Next Year
Common Stock Shares Outstanding35.5 M40.7 M
Net Income Applicable To Common Shares181.8 M182.4 M

Carters Quarterly Net Working Capital

639.66 Million

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.
A focus of Carters technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Carters trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Backtesting Now

   

Portfolio Backtesting

Avoid 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.

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