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 42.11 42.55 41.86 42.55 4.8K
09:32 42.55 42.55 42.55 42.55 0.0K
09:33 42.02 42.21 42.02 42.21 0.1K
09:34 42.21 42.21 42.21 42.21 0.0K
09:35 42.21 42.21 42.21 42.21 0.0K
09:36 42.21 42.21 42.21 42.21 0.6K
09:37 42.21 42.21 42.02 42.02 0.9K
09:38 42.01 42.01 41.93 41.93 2.2K
09:39 41.93 41.93 41.85 41.85 0.3K
09:40 42.00 42.06 42.00 42.06 2.7K
09:41 42.06 42.06 42.06 42.06 0.3K
09:42 42.06 42.06 42.01 42.01 2.7K
09:43 41.99 41.99 41.99 41.99 0.5K
09:44 41.99 41.99 41.92 41.92 1.0K
09:45 41.92 41.93 41.92 41.93 1.0K
09:46 41.93 41.94 41.93 41.94 0.4K
09:47 41.94 41.94 41.92 41.92 0.7K
09:48 41.92 41.93 41.92 41.93 0.7K
09:49 41.93 42.03 41.92 42.03 2.1K
09:50 41.98 41.98 41.98 41.98 0.8K
09:51 41.98 41.98 41.98 41.98 0.5K
09:52 42.09 42.11 42.09 42.11 1.9K
09:53 42.11 42.11 42.04 42.04 2.2K
09:54 42.04 42.04 42.04 42.04 0.3K
09:55 42.01 42.02 42.01 42.02 1.3K
09:56 42.05 42.05 42.04 42.04 2.2K
09:57 42.04 42.04 42.04 42.04 0.3K
09:58 42.04 42.04 41.99 41.99 2.3K
09:59 41.93 41.93 41.93 41.93 1.9K
10:00 41.93 41.96 41.93 41.96 1.5K
10:01 42.00 42.00 41.96 41.96 1.2K
10:02 41.85 41.85 41.85 41.85 18.2K
10:03 41.85 41.85 41.85 41.85 0.5K
10:04 41.85 41.85 41.85 41.85 0.5K
10:05 41.90 41.90 41.89 41.89 1.8K
10:06 41.89 42.06 41.89 42.06 9.6K
10:07 42.06 42.25 42.06 42.25 2.5K
10:08 42.25 42.25 42.25 42.25 1.3K
10:09 42.25 42.25 42.21 42.21 1.6K
10:10 42.13 42.14 42.13 42.14 1.0K
10:11 42.14 42.17 42.14 42.17 0.8K
10:12 42.17 42.17 42.17 42.17 0.3K
10:13 42.09 42.09 42.09 42.09 0.3K
10:14 42.09 42.16 42.09 42.16 0.7K
10:15 42.16 42.21 42.16 42.21 1.5K
10:16 42.20 42.20 42.14 42.14 1.1K
10:17 42.14 42.14 42.05 42.05 2.3K
10:18 42.05 42.05 41.96 41.96 0.9K
10:19 41.96 41.96 41.96 41.96 0.3K
10:20 41.96 41.96 41.88 41.88 0.8K
10:21 41.95 41.95 41.95 41.95 0.3K
10:22 41.95 41.95 41.85 41.86 1.5K
10:23 41.86 41.92 41.86 41.92 0.5K
10:24 41.92 41.92 41.86 41.86 0.8K
10:25 41.86 41.93 41.86 41.93 1.0K
10:26 41.93 41.93 41.88 41.88 1.5K
10:27 41.88 41.88 41.82 41.82 1.4K
10:28 41.85 41.87 41.77 41.86 3.2K
10:29 41.90 41.90 41.89 41.89 1.3K
10:30 41.89 41.89 41.89 41.89 0.3K
10:31 41.89 41.89 41.87 41.87 2.4K
10:32 41.91 41.96 41.91 41.96 3.1K
10:33 41.98 41.98 41.95 41.95 1.4K
10:34 41.95 41.95 41.90 41.90 1.7K
10:35 41.90 41.94 41.90 41.90 1.2K
10:36 41.91 41.91 41.91 41.91 0.5K
10:37 41.91 41.91 41.84 41.84 0.9K
10:38 41.84 41.89 41.84 41.89 0.9K
10:39 41.89 41.89 41.79 41.79 3.4K
10:40 41.73 41.73 41.73 41.73 1.0K
10:41 41.73 41.75 41.73 41.75 1.7K
10:42 41.75 41.75 41.72 41.72 1.5K
10:43 41.72 41.72 41.69 41.69 0.9K
10:44 41.69 41.69 41.65 41.65 0.6K
10:45 41.65 41.65 41.56 41.56 1.3K
10:46 41.56 41.56 41.56 41.56 0.7K
10:47 41.61 41.63 41.56 41.63 4.3K
10:48 41.58 41.58 41.57 41.57 2.1K
10:49 41.57 41.57 41.41 41.41 0.7K
10:50 41.41 41.43 41.41 41.43 2.4K
10:51 41.42 41.45 41.42 41.45 3.4K
10:52 41.47 41.47 41.40 41.40 13.5K
10:53 41.38 41.38 41.38 41.38 1.3K
10:54 41.38 41.38 41.38 41.38 0.5K
10:55 41.32 41.32 41.27 41.27 0.9K
10:56 41.27 41.27 41.20 41.20 0.5K
10:57 41.21 41.29 41.21 41.29 2.9K
10:58 41.29 41.38 41.29 41.38 1.5K
10:59 41.38 41.38 41.38 41.38 0.2K
11:00 41.38 41.44 41.38 41.44 1.6K
11:01 41.39 41.41 41.39 41.41 2.4K
11:02 41.41 41.41 41.36 41.38 1.1K
11:03 41.38 41.43 41.37 41.43 0.4K
11:04 41.43 41.48 41.34 41.34 6.9K
11:05 41.34 41.34 41.32 41.32 1.8K
11:06 41.32 41.32 41.32 41.32 0.6K
11:07 41.35 41.35 41.34 41.34 1.5K
11:08 41.34 41.34 41.29 41.29 2.2K
11:09 41.29 41.30 41.25 41.25 1.6K
11:10 41.25 41.25 41.25 41.25 0.5K
11:11 41.25 41.25 41.25 41.25 1.3K
11:12 41.25 41.25 41.25 41.25 1.2K
11:13 41.25 41.28 41.25 41.28 2.0K
11:14 41.29 41.29 41.29 41.29 3.3K
11:15 41.29 41.29 41.27 41.27 1.0K
11:16 41.27 41.27 41.27 41.27 0.4K
11:17 41.27 41.27 41.20 41.20 2.3K
11:18 41.20 41.25 41.20 41.21 2.1K
11:19 41.21 41.32 41.21 41.32 1.6K
11:20 41.30 41.30 41.30 41.30 1.8K
11:21 41.30 41.31 41.26 41.26 0.7K
11:22 41.28 41.28 41.25 41.28 2.0K
11:23 41.28 41.28 41.20 41.20 1.9K
11:24 41.20 41.20 41.14 41.14 0.6K
11:25 41.14 41.16 41.10 41.16 1.7K
11:26 41.16 41.16 41.16 41.16 0.9K
11:27 41.16 41.16 41.16 41.16 0.3K
11:28 41.16 41.18 41.16 41.18 1.8K
11:29 41.18 41.18 41.18 41.18 1.2K
11:30 41.18 41.18 41.04 41.04 1.4K
11:31 41.00 41.02 41.00 41.02 4.6K
11:32 40.96 41.08 40.96 41.08 5.1K
11:33 41.08 41.18 41.08 41.18 1.6K
11:34 41.18 41.19 41.18 41.18 1.3K
11:35 41.18 41.18 41.14 41.14 0.7K
11:36 41.12 41.12 41.12 41.12 1.0K
11:37 41.12 41.13 41.09 41.09 1.6K
11:38 41.09 41.11 41.08 41.11 2.3K
11:39 41.11 41.13 41.11 41.12 0.5K
11:40 41.12 41.12 41.12 41.12 1.0K
11:41 41.12 41.12 41.10 41.10 1.4K
11:42 41.10 41.10 41.10 41.10 0.4K
11:43 41.10 41.15 41.10 41.15 1.5K
11:44 41.15 41.19 41.15 41.19 1.0K
11:45 41.19 41.22 41.19 41.22 0.9K
11:46 41.22 41.22 41.20 41.20 1.2K
11:47 41.20 41.20 41.20 41.20 0.3K
11:48 41.20 41.22 41.20 41.22 0.5K
11:49 41.24 41.24 41.23 41.23 2.4K
11:50 41.23 41.23 41.13 41.13 1.9K
11:51 41.09 41.15 41.09 41.15 0.5K
11:52 41.15 41.15 41.04 41.04 1.3K
11:53 41.04 41.10 41.04 41.10 1.2K
11:54 41.10 41.18 41.10 41.18 3.1K
11:55 41.18 41.25 41.18 41.25 1.4K
11:56 41.25 41.25 41.22 41.22 0.2K
11:57 41.22 41.24 41.22 41.24 1.6K
11:58 41.19 41.19 41.17 41.17 2.0K
11:59 41.17 41.18 41.17 41.18 3.6K
12:00 41.24 41.24 41.19 41.19 3.2K
12:01 41.19 41.19 41.18 41.18 0.4K
12:02 41.18 41.18 41.13 41.13 0.7K
12:03 41.14 41.14 41.09 41.09 2.6K
12:04 41.05 41.05 41.05 41.05 1.4K
12:05 41.05 41.05 41.01 41.04 2.9K
12:06 41.04 41.04 40.90 40.90 1.2K
12:07 40.93 40.93 40.84 40.84 7.5K
12:08 40.84 41.06 40.84 41.05 3.9K
12:09 41.05 41.05 41.00 41.00 1.9K
12:10 41.00 41.00 40.99 40.99 0.7K
12:11 40.99 40.99 40.98 40.98 0.3K
12:12 41.02 41.02 40.99 40.99 0.9K
12:13 40.98 40.98 40.98 40.98 0.8K
12:14 40.94 40.94 40.94 40.94 2.0K
12:15 40.94 40.96 40.93 40.93 1.3K
12:16 40.93 40.93 40.93 40.93 0.7K
12:17 40.93 40.93 40.93 40.93 0.8K
12:18 40.93 41.00 40.93 41.00 4.6K
12:19 41.00 41.01 41.00 41.01 3.6K
12:20 40.99 41.00 40.91 40.91 2.1K
12:21 40.91 40.91 40.91 40.91 0.1K
12:22 40.91 40.95 40.91 40.94 1.7K
12:23 40.90 40.90 40.85 40.85 6.5K
12:24 40.85 40.90 40.85 40.89 2.1K
12:25 40.86 40.91 40.86 40.91 1.8K
12:26 40.91 40.91 40.85 40.85 2.3K
12:27 40.86 40.89 40.86 40.89 3.4K
12:28 40.89 40.93 40.89 40.93 1.0K
12:29 40.93 40.93 40.90 40.90 1.7K
12:30 40.85 40.85 40.85 40.85 1.1K
12:31 40.89 40.91 40.88 40.91 2.4K
12:32 40.88 40.92 40.88 40.90 2.1K
12:33 40.90 40.95 40.90 40.94 1.8K
12:34 40.94 40.96 40.92 40.96 3.4K
12:35 40.96 40.96 40.92 40.92 1.0K
12:36 40.92 40.92 40.92 40.92 0.8K
12:37 40.92 40.92 40.88 40.88 0.6K
12:38 40.87 40.87 40.86 40.86 2.8K
12:39 40.86 40.87 40.86 40.87 0.4K
12:40 40.90 40.91 40.89 40.89 3.7K
12:41 40.89 40.89 40.89 40.89 0.3K
12:42 40.91 40.91 40.91 40.91 0.4K
12:43 40.91 40.91 40.91 40.91 0.1K
12:44 40.92 40.92 40.88 40.88 0.8K
12:45 40.92 40.92 40.92 40.92 0.7K
12:46 40.92 40.92 40.91 40.91 1.3K
12:47 40.91 40.91 40.87 40.89 1.7K
12:48 40.92 40.92 40.82 40.88 3.4K
12:49 40.88 40.90 40.86 40.88 2.7K
12:50 40.88 40.88 40.85 40.85 0.8K
12:51 40.87 40.87 40.87 40.87 0.6K
12:52 40.87 40.87 40.87 40.87 0.4K
12:53 40.87 40.87 40.85 40.85 1.5K
12:54 40.87 40.90 40.85 40.90 10.4K
12:55 40.95 40.95 40.89 40.92 2.6K
12:56 40.92 40.94 40.90 40.90 5.9K
12:57 40.90 40.90 40.86 40.86 1.5K
12:58 40.86 40.87 40.85 40.87 10.3K
12:59 40.87 40.87 40.76 40.76 2.9K
13:00 40.76 40.84 40.76 40.81 5.1K
13:01 40.79 40.84 40.79 40.84 3.8K
13:02 40.84 40.87 40.84 40.87 0.3K
13:03 40.87 40.88 40.86 40.88 0.5K
13:04 40.86 40.90 40.86 40.90 5.2K
13:05 40.89 40.92 40.87 40.87 3.3K
13:06 40.87 40.94 40.87 40.90 6.0K
13:07 40.90 40.97 40.90 40.90 5.1K
13:08 40.90 40.99 40.90 40.95 1.7K
13:09 40.95 40.95 40.83 40.83 3.2K
13:10 40.83 40.85 40.77 40.77 1.7K
13:11 40.77 40.89 40.77 40.89 7.2K
13:12 40.89 40.91 40.89 40.91 0.6K
13:13 40.94 40.94 40.94 40.94 0.6K
13:14 40.94 41.21 40.94 41.21 9.4K
13:15 41.21 41.21 41.15 41.16 5.3K
13:16 41.16 41.16 41.16 41.16 1.5K
13:17 41.25 41.25 41.15 41.17 3.3K
13:18 41.17 41.17 41.08 41.10 1.4K
13:19 41.10 41.15 41.08 41.08 2.0K
13:20 41.08 41.09 41.07 41.07 4.1K
13:21 41.07 41.10 41.04 41.04 3.7K
13:22 41.04 41.08 41.04 41.06 4.3K
13:23 41.08 41.09 41.08 41.09 0.7K
13:24 41.12 41.22 41.12 41.18 6.1K
13:25 41.18 41.18 41.14 41.14 0.8K
13:26 41.15 41.15 41.13 41.13 0.9K
13:27 41.20 41.20 41.11 41.11 2.2K
13:28 41.11 41.16 41.11 41.16 2.0K
13:29 41.16 41.16 41.16 41.16 0.1K
13:30 41.23 41.23 41.13 41.19 3.7K
13:31 41.19 41.19 41.14 41.14 2.8K
13:32 41.20 41.20 41.10 41.10 1.6K
13:33 41.07 41.14 41.07 41.08 2.8K
13:34 41.05 41.09 41.05 41.09 2.7K
13:35 41.09 41.09 41.07 41.07 1.9K
13:36 41.12 41.14 41.12 41.14 4.0K
13:37 41.14 41.19 41.14 41.19 0.6K
13:38 41.19 41.19 41.14 41.14 0.8K
13:39 41.22 41.22 41.17 41.18 2.3K
13:40 41.17 41.27 41.17 41.27 3.8K
13:41 41.27 41.27 41.23 41.23 3.0K
13:42 41.23 41.23 41.16 41.16 0.8K
13:43 41.16 41.16 41.03 41.03 3.7K
13:44 41.00 41.02 41.00 41.02 2.5K
13:45 41.02 41.08 41.02 41.08 6.3K
13:46 41.08 41.08 41.05 41.05 0.8K
13:47 41.05 41.05 41.05 41.05 1.9K
13:48 41.09 41.10 41.06 41.06 7.2K
13:49 41.06 41.14 41.06 41.11 4.7K
13:50 41.11 41.12 41.11 41.11 1.1K
13:51 41.11 41.14 41.11 41.14 1.7K
13:52 41.14 41.14 41.11 41.14 4.0K
13:53 41.14 41.15 41.13 41.13 2.5K
13:54 41.15 41.16 41.10 41.10 1.4K
13:55 41.10 41.11 41.05 41.05 7.6K
13:56 41.05 41.11 41.04 41.04 2.5K
13:57 41.00 41.02 41.00 41.01 1.2K
13:58 41.01 41.04 41.01 41.01 4.8K
13:59 41.02 41.02 40.93 40.96 6.1K
14:00 40.94 40.99 40.94 40.99 6.0K
14:01 40.96 41.10 40.96 41.10 13.6K
14:02 41.10 41.15 41.10 41.15 1.5K
14:03 41.15 41.15 41.09 41.15 2.4K
14:04 41.20 41.20 41.20 41.20 1.6K
14:05 41.20 41.21 41.20 41.21 1.1K
14:06 41.21 41.21 41.20 41.20 1.1K
14:07 41.20 41.20 41.20 41.20 0.5K
14:08 41.23 41.25 41.23 41.25 2.6K
14:09 41.25 41.27 41.25 41.25 1.7K
14:10 41.21 41.24 41.21 41.24 4.5K
14:11 41.24 41.27 41.24 41.27 0.5K
14:12 41.28 41.33 41.28 41.29 6.9K
14:13 41.29 41.29 41.24 41.24 2.2K
14:14 41.24 41.26 41.24 41.26 1.0K
14:15 41.26 41.26 41.26 41.26 0.3K
14:16 41.26 41.26 41.23 41.23 3.3K
14:17 41.23 41.23 41.23 41.23 0.7K
14:18 41.23 41.23 41.19 41.22 0.8K
14:19 41.22 41.22 41.19 41.19 2.8K
14:20 41.19 41.19 41.11 41.11 2.7K
14:21 41.11 41.11 41.10 41.10 0.9K
14:22 41.10 41.10 41.04 41.04 2.8K
14:23 40.99 40.99 40.94 40.94 2.2K
14:24 40.93 40.95 40.93 40.94 4.3K
14:25 40.94 40.99 40.94 40.98 4.9K
14:26 40.98 41.00 40.98 41.00 1.1K
14:27 40.97 40.99 40.97 40.98 1.8K
14:28 40.98 40.98 40.96 40.96 3.7K
14:29 40.96 40.99 40.95 40.98 4.3K
14:30 40.98 40.98 40.97 40.98 5.1K
14:31 40.98 40.99 40.97 40.97 2.8K
14:32 40.99 41.01 40.99 41.01 2.2K
14:33 41.02 41.02 41.01 41.01 1.0K
14:34 41.01 41.07 41.01 41.07 2.7K
14:35 41.11 41.11 41.10 41.10 6.8K
14:36 41.10 41.11 41.10 41.11 1.0K
14:37 41.14 41.20 41.14 41.16 5.9K
14:38 41.16 41.20 41.16 41.20 1.0K
14:39 41.20 41.20 41.17 41.17 2.9K
14:40 41.17 41.17 41.17 41.17 0.8K
14:41 41.17 41.17 41.12 41.12 3.8K
14:42 41.12 41.12 41.12 41.12 0.5K
14:43 41.12 41.12 41.11 41.11 1.6K
14:44 41.11 41.11 41.11 41.11 1.4K
14:45 41.11 41.12 41.11 41.11 1.1K
14:46 41.11 41.11 41.09 41.09 2.5K
14:47 41.08 41.08 41.05 41.05 1.5K
14:48 41.08 41.08 41.08 41.08 1.8K
14:49 41.08 41.11 41.08 41.11 2.1K
14:50 41.09 41.09 41.07 41.07 1.0K
14:51 41.08 41.12 41.08 41.12 1.8K
14:52 41.13 41.13 41.10 41.10 1.9K
14:53 41.10 41.12 41.10 41.12 0.7K
14:54 41.12 41.12 41.10 41.12 4.5K
14:55 41.09 41.09 41.07 41.08 3.4K
14:56 41.08 41.17 41.07 41.17 5.2K
14:57 41.17 41.21 41.16 41.16 12.2K
14:58 41.13 41.15 41.13 41.15 4.5K
14:59 41.15 41.16 41.04 41.04 4.0K
15:00 41.04 41.07 41.04 41.07 1.7K
15:01 41.07 41.12 41.06 41.06 4.2K
15:02 41.06 41.07 41.06 41.07 3.1K
15:03 41.08 41.12 41.08 41.12 3.1K
15:04 41.12 41.16 41.12 41.16 4.7K
15:05 41.15 41.19 41.15 41.19 3.5K
15:06 41.17 41.17 41.12 41.13 2.1K
15:07 41.12 41.12 41.11 41.11 3.1K
15:08 41.09 41.09 41.04 41.04 3.3K
15:09 41.04 41.05 41.01 41.05 2.6K
15:10 41.05 41.05 41.00 41.00 1.2K
15:11 41.00 41.00 40.97 40.97 1.2K
15:12 40.98 40.98 40.92 40.92 2.0K
15:13 40.92 40.99 40.92 40.99 16.8K
15:14 40.97 40.97 40.97 40.97 7.4K
15:15 40.92 40.93 40.89 40.89 3.8K
15:16 40.88 40.97 40.87 40.97 10.3K
15:17 40.98 41.07 40.98 41.07 3.8K
15:18 41.10 41.10 41.06 41.09 2.8K
15:19 41.08 41.08 41.08 41.08 2.5K
15:20 41.08 41.08 41.03 41.03 2.5K
15:21 41.03 41.03 40.99 41.03 5.3K
15:22 41.03 41.06 41.03 41.06 1.9K
15:23 41.06 41.06 41.02 41.02 1.8K
15:24 41.02 41.09 41.02 41.09 4.9K
15:25 41.09 41.09 41.07 41.09 1.9K
15:26 41.09 41.22 41.09 41.22 5.3K
15:27 41.22 41.22 41.22 41.22 1.6K
15:28 41.19 41.21 41.19 41.21 6.5K
15:29 41.19 41.22 41.16 41.16 10.5K
15:30 41.18 41.18 41.14 41.14 4.1K
15:31 41.12 41.14 41.11 41.14 4.7K
15:32 41.12 41.13 41.09 41.13 6.5K
15:33 41.12 41.18 41.12 41.17 6.9K
15:34 41.19 41.22 41.19 41.19 5.3K
15:35 41.18 41.18 41.10 41.10 4.0K
15:36 41.08 41.17 41.08 41.17 6.4K
15:37 41.13 41.15 41.12 41.12 8.4K
15:38 41.15 41.15 41.12 41.12 5.1K
15:39 41.12 41.16 41.12 41.15 10.5K
15:40 41.15 41.21 41.14 41.14 5.6K
15:41 41.14 41.18 41.14 41.18 2.3K
15:42 41.24 41.24 41.14 41.14 9.8K
15:43 41.12 41.21 41.12 41.18 5.1K
15:44 41.18 41.18 41.12 41.12 5.2K
15:45 41.08 41.08 41.06 41.07 5.2K
15:46 41.06 41.06 41.02 41.02 5.0K
15:47 41.02 41.07 41.02 41.07 8.6K
15:48 41.07 41.14 41.07 41.14 7.7K
15:49 41.14 41.14 41.11 41.11 7.1K
15:50 41.10 41.17 41.10 41.15 7.9K
15:51 41.16 41.23 41.15 41.15 11.4K
15:52 41.12 41.12 41.01 41.03 13.0K
15:53 41.03 41.14 41.03 41.14 11.2K
15:54 41.16 41.21 41.16 41.21 15.3K
15:55 41.20 41.20 41.17 41.18 10.6K
15:56 41.21 41.30 41.21 41.26 15.0K
15:57 41.28 41.33 41.28 41.33 15.6K
15:58 41.36 41.37 41.29 41.29 27.8K
15:59 41.30 41.30 41.25 41.28 22.6K
16:00 41.27 41.32 41.24 41.27 547.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available