XNYS
Datos históricos de Carter's Inc.
Carter's Inc. · CRI
$32.36
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:42:53 UTC
- Variación en el periodo
- +8.81%
- Máximo
- US$44.44
- 20 de febrero de 2026
- Mínimo
- US$27.67
- 13 de octubre de 2025
- Volumen medio diario
- 1.18 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 32.34 | 32.75 | 31.98 | 32.36 | −0.49% | 797,020.031 |
| 8 oct 2026 | 32.02 | 32.77 | 31.77 | 32.52 | +0.22% | 1.78 M |
| 7 oct 2026 | 33.48 | 33.48 | 32.36 | 32.45 | −4.08% | 1.32 M |
| 6 oct 2026 | 32.35 | 33.94 | 32.32 | 33.83 | +4.67% | 2.29 M |
| 5 oct 2026 | 31.38 | 32.44 | 31.38 | 32.32 | +2.31% | 1.22 M |
| 2 oct 2026 | 32.07 | 32.20 | 31.24 | 31.59 | −0.38% | 1.22 M |
| 1 oct 2026 | 31.22 | 31.92 | 31.09 | 31.71 | +1.28% | 1.13 M |
| 30 sep 2026 | 31.44 | 31.54 | 31.00 | 31.31 | +0.10% | 1 M |
| 29 sep 2026 | 31.16 | 31.45 | 30.78 | 31.28 | +0.90% | 912,769.593 |
| 28 sep 2026 | 31.30 | 31.85 | 30.54 | 31.00 | −0.99% | 1.47 M |
| 25 sep 2026 | 30.39 | 31.33 | 30.27 | 31.31 | +3.47% | 1.29 M |
| 24 sep 2026 | 30.30 | 30.48 | 29.66 | 30.26 | +1.65% | 1.38 M |
| 23 sep 2026 | 31.17 | 31.17 | 29.69 | 29.77 | −3.53% | 1.25 M |
| 22 sep 2026 | 31.57 | 32.07 | 30.34 | 30.86 | +0.55% | 1.85 M |
| 21 sep 2026 | 30.05 | 30.75 | 29.30 | 30.69 | +3.54% | 1.89 M |
| 18 sep 2026 | 29.38 | 29.80 | 29.25 | 29.64 | −0.17% | 2.29 M |
| 17 sep 2026 | 29.67 | 30.08 | 29.00 | 29.69 | +2.27% | 1.3 M |
| 16 sep 2026 | 29.35 | 30.10 | 29.03 | 29.03 | −0.41% | 1.74 M |
| 15 sep 2026 | 30.70 | 30.82 | 28.86 | 29.15 | −4.43% | 1.98 M |
| 14 sep 2026 | 30.08 | 31.34 | 30.08 | 30.50 | +0.23% | 1.43 M |
| 11 sep 2026 | 30.53 | 31.03 | 30.09 | 30.43 | +0.79% | 2.32 M |
| 10 sep 2026 | 31.49 | 31.80 | 30.02 | 30.19 | −5.86% | 2.04 M |
| 9 sep 2026 | 32.76 | 32.90 | 31.98 | 32.07 | −0.65% | 1.75 M |
| 8 sep 2026 | 33.60 | 33.73 | 32.17 | 32.28 | −3.79% | 1.62 M |
| 4 sep 2026 | 32.90 | 33.59 | 32.35 | 33.55 | +1.21% | 1.49 M |
| 3 sep 2026 | 32.85 | 33.49 | 31.57 | 33.15 | +2.28% | 1.44 M |
| 2 sep 2026 | 32.16 | 32.75 | 31.80 | 32.41 | +1.28% | 1.17 M |
| 1 sep 2026 | 31.27 | 32.68 | 31.20 | 32.00 | −1.20% | 1.49 M |
| 31 ago 2026 | 33.40 | 33.40 | 32.05 | 32.39 | −3.46% | 1.83 M |
| 28 ago 2026 | 33.68 | 34.00 | 33.45 | 33.55 | +0.63% | 1.06 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.