Carter’s

CRI
🏛️ usa →
28.96
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 44.72 48.90 44.47 46.41 83.7K
09:32 46.35 46.35 45.84 45.84 10.0K
09:33 45.93 45.93 45.54 45.54 12.6K
09:34 45.54 45.54 44.90 44.90 9.8K
09:35 44.64 45.11 44.64 45.11 20.7K
09:36 45.27 45.43 45.27 45.42 18.3K
09:37 45.64 45.64 45.12 45.12 25.0K
09:38 45.12 45.29 45.07 45.24 22.0K
09:39 45.24 45.91 45.12 45.91 20.0K
09:40 46.25 46.25 45.27 45.27 11.2K
09:41 45.26 45.26 44.70 44.70 15.3K
09:42 44.59 45.21 44.58 44.98 15.9K
09:43 45.00 45.02 44.72 44.78 9.0K
09:44 44.75 44.89 44.50 44.56 18.2K
09:45 44.55 44.96 44.55 44.95 11.8K
09:46 44.84 44.87 44.73 44.73 11.9K
09:47 44.58 44.77 44.51 44.77 15.6K
09:48 44.76 44.94 44.61 44.94 11.7K
09:49 45.05 45.07 44.91 44.91 6.9K
09:50 44.87 44.87 44.61 44.77 14.8K
09:51 44.84 44.84 44.81 44.81 15.5K
09:52 44.81 44.85 44.81 44.81 9.2K
09:53 44.77 44.97 44.75 44.97 19.1K
09:54 45.07 45.48 45.00 45.47 31.1K
09:55 45.47 45.47 45.36 45.36 6.9K
09:56 45.33 45.41 45.28 45.29 18.6K
09:57 45.28 45.28 45.11 45.11 7.4K
09:58 45.11 45.27 45.05 45.05 11.6K
09:59 45.10 45.10 44.95 44.99 13.2K
10:00 44.98 45.16 44.91 45.01 16.4K
10:01 45.09 45.09 45.00 45.01 12.2K
10:02 44.99 44.99 44.76 44.96 41.3K
10:03 44.96 45.09 44.81 45.09 23.7K
10:04 45.23 45.23 44.87 44.87 10.3K
10:05 44.89 45.10 44.81 45.09 22.1K
10:06 45.09 45.20 44.98 44.98 17.7K
10:07 44.91 44.91 44.44 44.44 19.2K
10:08 44.45 44.49 44.35 44.49 42.8K
10:09 44.65 44.65 44.10 44.10 46.0K
10:10 44.09 44.10 43.87 43.87 30.5K
10:11 43.93 44.14 43.90 44.14 27.8K
10:12 44.14 44.28 44.11 44.27 24.7K
10:13 44.33 44.53 44.33 44.53 11.0K
10:14 44.36 44.36 44.00 44.00 21.8K
10:15 44.05 44.05 43.81 43.81 22.4K
10:16 43.89 43.95 43.85 43.92 20.5K
10:17 43.82 43.92 43.82 43.92 20.7K
10:18 43.78 43.88 43.70 43.70 22.1K
10:19 43.45 43.71 43.39 43.71 59.7K
10:20 43.71 43.71 43.32 43.32 15.1K
10:21 43.40 43.47 43.34 43.46 20.5K
10:22 43.44 43.44 43.21 43.21 24.7K
10:23 43.15 43.34 43.15 43.34 28.4K
10:24 43.24 43.53 43.24 43.53 18.0K
10:25 43.41 43.42 43.32 43.34 9.2K
10:26 43.22 43.22 43.03 43.11 7.5K
10:27 43.08 43.44 43.08 43.44 23.0K
10:28 43.43 43.44 43.25 43.25 7.4K
10:29 43.12 43.24 43.11 43.23 10.3K
10:30 43.42 43.49 43.37 43.49 11.9K
10:31 43.49 43.49 43.13 43.13 5.1K
10:32 43.05 43.17 43.00 43.17 33.1K
10:33 43.19 43.83 43.12 43.83 20.6K
10:34 43.71 43.71 43.51 43.61 24.7K
10:35 43.59 43.71 43.50 43.71 17.8K
10:36 43.71 43.82 43.71 43.71 16.7K
10:37 43.75 43.82 43.67 43.67 12.0K
10:38 43.67 43.87 43.59 43.87 22.7K
10:39 43.67 43.76 43.67 43.70 21.5K
10:40 43.60 43.66 43.53 43.66 17.7K
10:41 43.50 43.66 43.50 43.55 2.6K
10:42 43.64 43.68 43.58 43.68 14.6K
10:43 43.72 43.72 43.63 43.68 13.4K
10:44 43.68 43.75 43.68 43.75 9.4K
10:45 43.70 43.75 43.66 43.67 29.8K
10:46 43.56 43.56 43.35 43.35 33.0K
10:47 43.34 43.51 43.34 43.38 14.3K
10:48 43.36 43.50 43.36 43.50 9.5K
10:49 43.41 43.41 43.31 43.38 14.0K
10:50 43.37 43.41 43.33 43.37 5.4K
10:51 43.37 43.40 43.37 43.40 11.4K
10:52 43.37 43.43 43.36 43.43 17.7K
10:53 43.43 43.43 43.36 43.42 15.2K
10:54 43.37 43.85 43.28 43.85 39.9K
10:55 43.84 43.84 43.75 43.75 14.8K
10:56 43.70 43.70 43.52 43.52 14.9K
10:57 43.56 43.56 43.35 43.35 15.0K
10:58 43.28 43.35 43.25 43.25 22.5K
10:59 43.21 43.28 43.21 43.25 18.5K
11:00 43.25 43.25 43.03 43.03 10.8K
11:01 43.02 43.02 42.67 42.67 36.5K
11:02 42.80 42.80 42.71 42.79 19.4K
11:03 42.84 42.90 42.83 42.90 8.9K
11:04 42.83 42.87 42.80 42.80 19.6K
11:05 42.80 42.80 42.72 42.77 7.9K
11:06 42.78 42.79 42.75 42.79 15.1K
11:07 42.75 42.75 42.59 42.59 46.8K
11:08 42.58 42.70 42.55 42.55 25.8K
11:09 42.56 42.80 42.56 42.62 26.2K
11:10 42.61 42.67 42.60 42.67 13.7K
11:11 42.68 42.94 42.68 42.84 13.2K
11:12 42.84 43.00 42.84 43.00 14.0K
11:13 43.11 43.14 43.09 43.11 19.2K
11:14 43.03 43.05 42.96 43.02 12.4K
11:15 43.02 43.03 42.99 43.03 5.1K
11:16 43.03 43.13 43.03 43.10 8.2K
11:17 43.11 43.11 43.11 43.11 2.9K
11:18 43.11 43.12 42.99 42.99 19.2K
11:19 43.00 43.05 42.96 43.03 10.3K
11:20 43.00 43.00 43.00 43.00 3.9K
11:21 43.00 43.05 42.94 43.05 14.9K
11:22 43.14 43.21 43.13 43.17 11.0K
11:23 43.17 43.35 43.17 43.35 9.3K
11:24 43.32 43.45 43.32 43.44 18.0K
11:25 43.44 43.44 43.33 43.37 6.6K
11:26 43.38 43.38 43.33 43.35 3.8K
11:27 43.35 43.43 43.29 43.43 8.6K
11:28 43.43 43.53 43.43 43.53 5.4K
11:29 43.49 43.54 43.49 43.52 5.7K
11:30 43.39 43.69 43.39 43.64 11.2K
11:31 43.64 43.65 43.63 43.63 1.9K
11:32 43.63 43.77 43.63 43.72 5.4K
11:33 43.78 43.86 43.78 43.85 3.4K
11:34 43.92 44.02 43.92 44.02 10.9K
11:35 44.13 44.13 44.04 44.04 8.7K
11:36 44.04 44.23 44.04 44.23 13.7K
11:37 44.29 44.51 44.29 44.47 7.1K
11:38 44.48 44.55 44.47 44.55 5.1K
11:39 44.55 44.55 44.51 44.51 1.3K
11:40 44.51 44.55 44.51 44.55 2.9K
11:41 44.51 44.82 44.51 44.79 9.5K
11:42 44.81 44.83 44.80 44.80 10.7K
11:43 44.80 44.80 44.68 44.68 15.1K
11:44 44.60 44.60 44.52 44.52 3.1K
11:45 44.61 44.61 44.58 44.60 5.6K
11:46 44.60 44.62 44.46 44.46 4.7K
11:47 44.49 44.49 44.48 44.48 2.8K
11:48 44.48 44.48 44.48 44.48 0.9K
11:49 44.48 44.48 44.44 44.46 2.1K
11:50 44.46 44.47 44.44 44.44 7.9K
11:51 44.54 44.54 44.51 44.51 4.9K
11:52 44.49 44.49 44.48 44.48 0.8K
11:53 44.43 44.43 44.42 44.42 3.8K
11:54 44.38 44.43 44.38 44.38 6.1K
11:55 44.43 44.70 44.43 44.67 12.2K
11:56 44.67 44.72 44.67 44.67 7.4K
11:57 44.67 44.76 44.67 44.67 7.4K
11:58 44.69 44.69 44.58 44.61 8.7K
11:59 44.61 44.61 44.52 44.58 8.0K
12:00 44.58 44.59 44.55 44.55 0.9K
12:01 44.55 44.59 44.54 44.59 9.7K
12:02 44.63 44.68 44.59 44.68 19.6K
12:03 44.68 44.80 44.68 44.74 9.5K
12:04 44.74 44.74 44.60 44.63 8.3K
12:05 44.54 44.54 44.22 44.22 9.4K
12:06 44.22 44.22 44.14 44.14 3.0K
12:07 44.11 44.11 44.07 44.07 3.0K
12:08 44.07 44.20 44.07 44.12 18.1K
12:09 44.17 44.17 44.08 44.08 5.8K
12:10 44.05 44.10 44.04 44.04 7.9K
12:11 44.00 44.06 44.00 44.04 21.7K
12:12 44.00 44.01 43.77 43.77 13.5K
12:13 43.65 43.79 43.65 43.69 9.8K
12:14 43.76 43.76 43.60 43.60 3.8K
12:15 43.60 43.68 43.59 43.60 11.3K
12:16 43.60 43.64 43.56 43.64 9.4K
12:17 43.77 43.77 43.72 43.72 3.0K
12:18 43.68 43.71 43.68 43.71 1.3K
12:19 43.71 43.71 43.71 43.71 1.2K
12:20 43.73 43.73 43.62 43.66 23.0K
12:21 43.65 43.68 43.65 43.68 11.2K
12:22 43.78 43.79 43.72 43.72 5.8K
12:23 43.76 43.81 43.76 43.80 3.7K
12:24 43.84 43.84 43.80 43.80 10.2K
12:25 43.85 43.97 43.85 43.97 7.5K
12:26 43.97 43.99 43.89 43.89 10.5K
12:27 43.89 43.89 43.88 43.88 4.5K
12:28 43.88 43.88 43.86 43.86 1.5K
12:29 44.06 44.06 44.05 44.05 7.2K
12:30 44.05 44.21 44.01 44.21 4.0K
12:31 44.23 44.23 44.17 44.17 14.0K
12:32 44.17 44.24 44.17 44.24 4.6K
12:33 44.27 44.27 44.21 44.21 5.7K
12:34 44.22 44.24 44.22 44.24 3.2K
12:35 44.25 44.29 44.25 44.29 5.6K
12:36 44.30 44.30 44.30 44.30 5.9K
12:37 44.30 44.33 44.29 44.33 5.7K
12:38 44.33 44.33 44.04 44.09 15.6K
12:39 44.08 44.16 44.08 44.11 4.0K
12:40 44.11 44.11 44.06 44.10 4.2K
12:41 44.10 44.12 44.06 44.10 6.6K
12:42 44.11 44.11 44.08 44.08 5.3K
12:43 44.08 44.18 44.08 44.18 6.6K
12:44 44.18 44.22 44.15 44.15 5.9K
12:45 44.14 44.14 44.02 44.02 6.4K
12:46 44.02 44.14 44.01 44.14 17.9K
12:47 44.19 44.19 44.19 44.19 2.8K
12:48 44.19 44.20 44.19 44.20 2.2K
12:49 44.20 44.23 44.20 44.23 2.2K
12:50 44.28 44.28 44.23 44.23 6.3K
12:51 44.23 44.23 44.23 44.23 0.7K
12:52 44.24 44.25 44.21 44.25 2.9K
12:53 44.25 44.25 44.24 44.25 4.8K
12:54 44.25 44.25 44.23 44.23 2.6K
12:55 44.22 44.22 44.19 44.19 7.4K
12:56 44.19 44.19 44.18 44.18 0.4K
12:57 44.18 44.37 44.18 44.37 7.0K
12:58 44.39 44.39 44.36 44.36 5.1K
12:59 44.36 44.36 44.36 44.36 0.2K
13:00 44.22 44.22 44.22 44.22 4.2K
13:01 44.07 44.08 44.04 44.04 19.8K
13:02 44.06 44.32 44.06 44.32 5.7K
13:03 44.32 44.37 44.26 44.26 2.2K
13:04 44.26 44.26 44.26 44.26 0.1K
13:05 44.26 44.34 44.26 44.34 7.3K
13:06 44.45 44.47 44.39 44.47 11.8K
13:07 44.43 44.46 44.42 44.46 2.3K
13:08 44.46 44.51 44.44 44.45 5.0K
13:09 44.45 44.48 44.42 44.42 4.0K
13:10 44.47 44.47 44.42 44.42 5.6K
13:11 44.43 44.44 44.42 44.42 6.3K
13:12 44.42 44.42 44.26 44.26 5.0K
13:13 44.21 44.21 44.18 44.18 2.1K
13:14 44.13 44.15 44.13 44.15 4.4K
13:15 44.15 44.15 43.94 43.94 14.5K
13:16 43.94 43.94 43.90 43.90 1.8K
13:17 43.90 43.90 43.84 43.84 5.1K
13:18 43.84 43.85 43.83 43.83 5.9K
13:19 43.88 43.88 43.81 43.81 3.2K
13:20 43.81 43.81 43.75 43.76 2.3K
13:21 43.76 43.76 43.61 43.63 21.5K
13:22 43.65 43.65 43.57 43.63 17.4K
13:23 43.63 43.64 43.63 43.64 0.8K
13:24 43.64 43.64 43.57 43.60 7.9K
13:25 43.57 43.61 43.57 43.61 4.9K
13:26 43.61 43.61 43.61 43.61 1.1K
13:27 43.61 43.61 43.57 43.58 5.1K
13:28 43.69 43.75 43.69 43.69 11.1K
13:29 43.69 43.72 43.67 43.67 1.5K
13:30 43.67 43.67 43.61 43.61 10.8K
13:31 43.62 43.65 43.59 43.62 3.2K
13:32 43.61 43.76 43.61 43.75 6.5K
13:33 43.75 43.75 43.72 43.72 1.9K
13:34 43.72 43.72 43.63 43.63 5.7K
13:35 43.63 43.72 43.63 43.68 8.3K
13:36 43.63 43.63 43.63 43.63 2.5K
13:37 43.60 43.72 43.60 43.71 9.5K
13:38 43.70 43.70 43.66 43.66 5.4K
13:39 43.67 43.70 43.52 43.52 11.3K
13:40 43.52 43.54 43.52 43.52 5.4K
13:41 43.49 43.49 43.41 43.41 12.2K
13:42 43.47 43.50 43.47 43.50 6.4K
13:43 43.53 43.68 43.53 43.63 11.3K
13:44 43.65 43.71 43.65 43.71 3.4K
13:45 43.71 43.71 43.66 43.66 2.7K
13:46 43.63 43.66 43.63 43.64 6.8K
13:47 43.60 43.80 43.60 43.80 7.3K
13:48 43.81 43.81 43.80 43.80 2.1K
13:49 43.80 43.82 43.80 43.82 1.9K
13:50 43.81 43.81 43.79 43.79 5.2K
13:51 43.77 43.77 43.75 43.77 7.1K
13:52 43.77 43.77 43.75 43.75 2.7K
13:53 43.84 43.89 43.82 43.89 7.4K
13:54 43.86 43.86 43.81 43.81 3.0K
13:55 43.80 43.80 43.79 43.79 4.4K
13:56 43.78 43.79 43.78 43.79 4.6K
13:57 43.79 43.82 43.79 43.82 6.2K
13:58 43.91 43.91 43.89 43.89 3.0K
13:59 43.89 43.95 43.89 43.95 5.0K
14:00 43.95 43.95 43.95 43.95 0.4K
14:01 43.95 43.95 43.87 43.87 4.7K
14:02 43.67 43.67 43.57 43.61 14.7K
14:03 43.55 43.55 43.55 43.55 1.4K
14:04 43.63 43.65 43.63 43.65 9.0K
14:05 43.65 43.65 43.59 43.61 4.9K
14:06 43.61 43.61 43.60 43.60 4.0K
14:07 43.60 43.61 43.54 43.55 9.6K
14:08 43.61 43.61 43.61 43.61 3.7K
14:09 43.60 43.60 43.60 43.60 0.9K
14:10 43.61 43.74 43.61 43.68 12.4K
14:11 43.71 43.71 43.68 43.68 4.7K
14:12 43.65 43.65 43.65 43.65 2.7K
14:13 43.65 43.65 43.60 43.60 7.7K
14:14 43.60 43.60 43.60 43.60 0.6K
14:15 43.45 43.54 43.45 43.50 16.1K
14:16 43.50 43.50 43.42 43.42 3.0K
14:17 43.42 43.42 43.30 43.30 7.4K
14:18 43.30 43.30 43.29 43.29 5.5K
14:19 43.29 43.31 43.27 43.27 7.5K
14:20 43.26 43.35 43.26 43.32 9.1K
14:21 43.32 43.32 43.17 43.17 9.8K
14:22 43.15 43.15 43.05 43.12 8.2K
14:23 43.12 43.12 43.08 43.09 6.3K
14:24 43.09 43.11 43.09 43.11 19.1K
14:25 43.12 43.16 43.12 43.16 2.2K
14:26 43.12 43.17 43.12 43.17 6.3K
14:27 43.17 43.17 43.14 43.14 0.8K
14:28 43.16 43.17 43.08 43.08 9.9K
14:29 43.20 43.20 43.19 43.19 6.0K
14:30 43.20 43.28 43.20 43.22 9.8K
14:31 43.22 43.40 43.22 43.40 10.6K
14:32 43.43 43.51 43.43 43.49 7.7K
14:33 43.53 43.56 43.53 43.55 6.8K
14:34 43.52 43.66 43.52 43.65 7.2K
14:35 43.63 43.63 43.63 43.63 2.7K
14:36 43.63 43.63 43.57 43.61 9.1K
14:37 43.64 43.71 43.64 43.70 7.0K
14:38 43.70 43.70 43.60 43.62 9.7K
14:39 43.67 43.72 43.67 43.72 3.4K
14:40 43.72 43.72 43.72 43.72 1.5K
14:41 43.72 43.72 43.71 43.71 0.9K
14:42 43.71 43.76 43.71 43.76 4.4K
14:43 43.75 43.76 43.74 43.74 13.8K
14:44 43.75 43.75 43.74 43.74 3.5K
14:45 43.74 43.74 43.74 43.74 3.4K
14:46 43.74 43.74 43.73 43.73 4.1K
14:47 43.73 43.73 43.68 43.68 9.4K
14:48 43.69 43.69 43.65 43.65 5.0K
14:49 43.65 43.65 43.51 43.51 6.4K
14:50 43.52 43.78 43.52 43.78 19.6K
14:51 43.78 43.78 43.76 43.76 6.5K
14:52 43.76 43.76 43.73 43.73 1.6K
14:53 43.71 43.71 43.70 43.70 4.0K
14:54 43.70 43.70 43.61 43.61 9.0K
14:55 43.62 43.62 43.62 43.62 0.9K
14:56 43.56 43.56 43.49 43.49 9.0K
14:57 43.49 43.52 43.49 43.52 6.1K
14:58 43.52 43.52 43.52 43.52 2.7K
14:59 43.52 43.57 43.52 43.57 10.8K
15:00 43.57 43.58 43.56 43.58 7.4K
15:01 43.58 43.58 43.40 43.50 10.7K
15:02 43.50 43.50 43.24 43.24 23.6K
15:03 43.20 43.20 43.08 43.08 30.6K
15:04 43.24 43.46 43.24 43.30 39.0K
15:05 43.30 43.48 43.30 43.48 17.1K
15:06 43.49 43.51 43.49 43.51 2.7K
15:07 43.57 43.71 43.57 43.59 20.2K
15:08 43.53 43.53 43.35 43.48 9.3K
15:09 43.48 43.61 43.47 43.61 17.0K
15:10 43.57 43.60 43.52 43.52 6.2K
15:11 43.47 43.55 43.41 43.55 13.3K
15:12 43.55 43.68 43.55 43.68 6.0K
15:13 43.68 43.75 43.66 43.75 5.2K
15:14 43.73 43.78 43.73 43.75 28.6K
15:15 43.73 43.73 43.67 43.73 20.9K
15:16 43.72 43.72 43.67 43.67 10.2K
15:17 43.74 43.76 43.74 43.76 10.9K
15:18 43.76 43.76 43.76 43.76 1.7K
15:19 43.76 43.76 43.60 43.60 19.7K
15:20 43.63 43.63 43.62 43.63 9.1K
15:21 43.65 43.65 43.61 43.62 2.0K
15:22 43.60 43.60 43.44 43.51 13.3K
15:23 43.56 43.59 43.42 43.42 15.9K
15:24 43.46 43.60 43.46 43.60 7.1K
15:25 43.61 43.64 43.61 43.62 5.3K
15:26 43.62 43.62 43.59 43.60 9.1K
15:27 43.63 43.66 43.62 43.62 6.2K
15:28 43.56 43.56 43.47 43.47 11.2K
15:29 43.38 43.44 43.38 43.39 18.9K
15:30 43.38 43.38 43.29 43.29 6.5K
15:31 43.34 43.36 43.23 43.24 21.6K
15:32 43.34 43.36 43.30 43.32 15.0K
15:33 43.30 43.33 43.28 43.30 21.6K
15:34 43.30 43.52 43.30 43.52 21.7K
15:35 43.49 43.53 43.49 43.53 8.9K
15:36 43.53 43.70 43.53 43.70 21.8K
15:37 43.70 43.78 43.70 43.78 13.3K
15:38 43.69 43.71 43.58 43.58 18.5K
15:39 43.58 43.67 43.53 43.65 16.1K
15:40 43.65 43.65 43.56 43.56 14.2K
15:41 43.52 43.59 43.52 43.59 11.4K
15:42 43.54 43.54 43.32 43.32 31.5K
15:43 43.35 43.53 43.35 43.53 18.6K
15:44 43.52 43.57 43.43 43.43 32.5K
15:45 43.43 43.46 43.43 43.43 9.4K
15:46 43.43 43.45 43.31 43.31 24.9K
15:47 43.27 43.44 43.27 43.39 29.9K
15:48 43.43 43.48 43.42 43.42 10.8K
15:49 43.43 43.43 43.33 43.33 26.8K
15:50 43.39 43.48 43.39 43.47 16.9K
15:51 43.58 43.60 43.46 43.46 41.7K
15:52 43.55 43.56 43.52 43.56 31.9K
15:53 43.59 43.59 43.54 43.54 31.3K
15:54 43.52 43.54 43.52 43.53 19.6K
15:55 43.44 43.47 43.44 43.47 40.5K
15:56 43.46 43.50 43.46 43.50 27.8K
15:57 43.54 43.66 43.54 43.66 35.3K
15:58 43.66 43.75 43.64 43.66 58.4K
15:59 43.68 43.68 43.62 43.65 29.8K
16:00 43.68 43.82 43.67 43.67 295.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available