Carter’s

CRI
🏛️ usa →
29.85
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 40.99 41.23 40.32 41.11 15.0K
09:32 41.24 41.24 41.11 41.11 2.9K
09:33 41.21 41.40 41.21 41.40 3.3K
09:34 41.43 41.43 41.20 41.21 6.2K
09:35 41.21 41.21 41.21 41.21 3.2K
09:36 41.21 41.21 41.20 41.20 5.0K
09:37 41.20 41.21 41.20 41.21 4.1K
09:38 41.28 41.28 41.26 41.26 6.4K
09:39 41.26 41.66 41.26 41.65 22.2K
09:40 41.65 41.86 41.65 41.86 7.9K
09:41 41.86 42.30 41.86 42.30 8.0K
09:42 42.31 42.31 42.30 42.30 1.2K
09:43 42.30 42.30 42.04 42.11 8.6K
09:44 42.11 42.11 42.07 42.07 1.0K
09:45 42.11 42.19 42.11 42.19 9.1K
09:46 42.14 42.14 42.13 42.13 0.9K
09:47 42.30 42.30 42.18 42.18 15.7K
09:48 42.22 42.33 42.22 42.33 7.6K
09:49 42.32 42.32 42.24 42.24 1.9K
09:50 42.31 42.65 42.31 42.65 12.5K
09:51 42.65 42.65 42.55 42.62 2.8K
09:52 42.62 42.71 42.59 42.59 6.6K
09:53 42.59 42.75 42.59 42.75 4.9K
09:54 42.75 42.75 42.72 42.72 1.0K
09:55 42.71 42.72 42.70 42.72 2.9K
09:56 42.81 42.81 42.72 42.77 2.4K
09:57 42.70 42.80 42.70 42.80 9.8K
09:58 42.78 42.86 42.78 42.86 4.9K
09:59 42.86 42.86 42.67 42.67 6.9K
10:00 42.72 42.72 42.64 42.64 32.4K
10:01 42.64 42.70 42.59 42.70 7.8K
10:02 42.59 42.80 42.57 42.80 6.6K
10:03 42.80 42.83 42.77 42.77 4.1K
10:04 42.77 42.88 42.77 42.88 12.5K
10:05 42.82 42.82 42.66 42.71 13.6K
10:06 42.71 42.77 42.71 42.77 3.6K
10:07 42.70 42.70 42.58 42.60 5.0K
10:08 42.59 42.59 42.59 42.59 0.2K
10:09 42.73 42.73 42.71 42.71 1.6K
10:10 42.71 42.72 42.64 42.64 7.5K
10:11 42.66 42.66 42.64 42.65 1.4K
10:12 42.65 42.70 42.65 42.70 1.6K
10:13 42.70 42.70 42.67 42.68 2.4K
10:14 42.68 42.68 42.67 42.67 1.0K
10:15 42.65 42.65 42.65 42.65 0.3K
10:16 42.65 42.73 42.65 42.69 4.5K
10:17 42.69 42.73 42.68 42.68 1.7K
10:18 42.70 42.71 42.67 42.71 3.5K
10:19 42.71 42.74 42.69 42.74 2.0K
10:20 42.74 42.74 42.68 42.68 4.0K
10:21 42.68 42.86 42.68 42.86 2.3K
10:22 42.86 43.00 42.86 43.00 3.4K
10:23 43.00 43.00 42.97 42.97 1.9K
10:24 42.97 43.04 42.97 42.99 3.4K
10:25 42.99 42.99 42.98 42.98 1.8K
10:26 42.98 42.99 42.98 42.99 4.8K
10:27 43.06 43.06 42.98 42.98 9.5K
10:28 42.99 43.04 42.99 43.04 3.2K
10:29 43.01 43.08 43.01 43.08 4.8K
10:30 43.08 43.08 43.08 43.08 1.4K
10:31 43.11 43.31 43.11 43.25 7.6K
10:32 43.32 43.34 43.26 43.33 5.9K
10:33 43.33 43.33 43.15 43.15 3.1K
10:34 43.15 43.15 43.05 43.05 2.0K
10:35 43.06 43.06 43.05 43.06 3.3K
10:36 43.06 43.10 43.06 43.10 3.4K
10:37 43.12 43.12 43.12 43.12 3.7K
10:38 43.12 43.23 43.10 43.23 3.8K
10:39 43.23 43.30 43.21 43.21 3.0K
10:40 43.30 43.36 43.23 43.23 5.6K
10:41 43.23 43.25 43.23 43.24 6.2K
10:42 43.24 43.30 43.24 43.30 3.6K
10:43 43.25 43.31 43.22 43.29 4.6K
10:44 43.29 43.33 43.26 43.33 0.6K
10:45 43.28 43.28 43.26 43.26 15.1K
10:46 43.29 43.32 43.22 43.30 14.1K
10:47 43.30 43.34 43.30 43.30 0.8K
10:48 43.30 43.44 43.30 43.44 3.0K
10:49 43.44 43.44 43.41 43.41 2.6K
10:50 43.25 43.42 43.25 43.42 5.7K
10:51 43.42 43.42 43.33 43.33 2.1K
10:52 43.33 43.33 43.29 43.29 0.7K
10:53 43.29 43.36 43.28 43.36 2.6K
10:54 43.36 43.39 43.36 43.39 1.6K
10:55 43.39 43.42 43.39 43.42 3.5K
10:56 43.41 43.43 43.38 43.43 1.6K
10:57 43.43 43.80 43.43 43.80 18.3K
10:58 43.75 43.77 43.67 43.67 10.8K
10:59 43.74 43.74 43.74 43.74 2.0K
11:00 43.77 43.78 43.73 43.73 3.2K
11:01 43.75 43.77 43.75 43.77 2.2K
11:02 43.78 43.78 43.70 43.78 4.9K
11:03 43.80 43.80 43.71 43.71 6.2K
11:04 43.71 43.77 43.70 43.75 3.1K
11:05 43.75 43.75 43.75 43.75 0.8K
11:06 43.81 43.81 43.68 43.75 3.5K
11:07 43.75 43.75 43.75 43.75 0.5K
11:08 43.75 43.75 43.65 43.68 8.9K
11:09 43.69 43.78 43.69 43.78 5.4K
11:10 43.84 43.86 43.79 43.79 2.7K
11:11 43.79 43.79 43.79 43.79 2.1K
11:12 43.79 43.79 43.75 43.75 0.8K
11:13 43.75 43.75 43.73 43.73 1.8K
11:14 43.68 43.73 43.68 43.72 6.3K
11:15 43.71 43.82 43.69 43.82 4.1K
11:16 43.81 43.81 43.78 43.81 3.7K
11:17 43.75 43.75 43.74 43.74 2.8K
11:18 43.74 43.79 43.74 43.79 4.7K
11:19 43.78 43.81 43.78 43.81 22.9K
11:20 43.74 43.74 43.67 43.69 8.2K
11:21 43.69 43.77 43.68 43.77 9.1K
11:22 43.86 43.88 43.84 43.84 4.1K
11:23 43.83 43.84 43.83 43.84 3.3K
11:24 43.84 43.84 43.83 43.83 2.2K
11:25 43.83 43.84 43.79 43.79 3.3K
11:26 43.78 43.78 43.69 43.69 8.1K
11:27 43.69 43.69 43.63 43.65 2.7K
11:28 43.65 43.66 43.65 43.66 2.3K
11:29 43.66 43.82 43.66 43.82 3.5K
11:30 43.84 43.84 43.76 43.76 4.2K
11:31 43.85 43.85 43.81 43.84 7.0K
11:32 43.84 43.89 43.84 43.87 1.9K
11:33 43.92 43.95 43.91 43.91 3.5K
11:34 43.91 43.91 43.91 43.91 0.9K
11:35 43.91 43.91 43.91 43.91 0.7K
11:36 43.91 43.91 43.91 43.91 1.9K
11:37 43.91 43.91 43.91 43.91 1.9K
11:38 43.91 43.91 43.81 43.81 3.3K
11:39 43.81 43.97 43.81 43.97 7.6K
11:40 43.97 43.97 43.89 43.89 5.4K
11:41 43.95 43.95 43.95 43.95 2.6K
11:42 43.95 43.95 43.84 43.88 3.4K
11:43 43.88 43.88 43.87 43.87 1.8K
11:44 43.87 43.87 43.82 43.82 3.2K
11:45 43.82 43.84 43.81 43.81 4.5K
11:46 43.82 43.82 43.72 43.72 6.0K
11:47 43.72 43.80 43.72 43.80 2.2K
11:48 43.80 43.80 43.80 43.80 0.3K
11:49 43.80 43.80 43.80 43.80 4.5K
11:50 43.80 43.81 43.80 43.81 6.5K
11:51 43.81 43.81 43.81 43.81 0.6K
11:52 43.81 43.81 43.77 43.77 1.6K
11:53 43.77 43.81 43.77 43.81 13.4K
11:54 43.81 43.92 43.81 43.92 5.6K
11:55 43.94 44.01 43.93 44.01 6.5K
11:56 44.01 44.02 44.01 44.02 2.4K
11:57 44.01 44.12 44.01 44.12 28.9K
11:58 44.12 44.16 44.12 44.16 1.6K
11:59 44.18 44.27 44.18 44.26 12.3K
12:00 44.26 44.26 44.16 44.16 13.8K
12:01 44.16 44.16 44.11 44.13 3.6K
12:02 44.14 44.14 44.07 44.10 6.9K
12:03 44.10 44.10 43.95 43.95 7.4K
12:04 43.96 44.03 43.96 44.03 2.6K
12:05 44.04 44.04 44.01 44.01 1.6K
12:06 44.00 44.07 44.00 44.07 2.8K
12:07 44.07 44.09 44.07 44.09 1.0K
12:08 44.09 44.09 44.09 44.09 0.8K
12:09 44.09 44.09 44.01 44.01 3.1K
12:10 44.01 44.04 44.01 44.04 2.6K
12:11 44.04 44.04 44.04 44.04 1.2K
12:12 44.04 44.04 44.04 44.04 3.1K
12:13 44.01 44.01 43.92 43.92 6.0K
12:14 43.92 43.92 43.90 43.92 0.4K
12:15 43.92 43.92 43.92 43.92 1.0K
12:16 43.92 43.92 43.92 43.92 6.1K
12:17 43.89 43.89 43.89 43.89 3.4K
12:18 43.89 43.89 43.83 43.83 3.3K
12:19 43.85 43.85 43.71 43.72 8.1K
12:20 43.71 43.82 43.71 43.82 7.4K
12:21 43.82 43.82 43.77 43.77 0.8K
12:22 43.81 43.81 43.77 43.77 0.7K
12:23 43.78 43.78 43.78 43.78 0.9K
12:24 43.78 43.78 43.78 43.78 0.8K
12:25 43.83 43.93 43.83 43.93 4.4K
12:26 43.93 43.93 43.92 43.92 2.0K
12:27 43.91 43.91 43.89 43.89 3.8K
12:28 43.93 43.93 43.92 43.92 0.4K
12:29 43.92 43.96 43.92 43.94 2.4K
12:30 43.91 43.91 43.82 43.88 12.0K
12:31 43.88 43.94 43.88 43.94 2.1K
12:32 43.95 43.97 43.95 43.97 1.3K
12:33 43.95 44.07 43.95 44.07 6.5K
12:34 44.05 44.08 44.05 44.08 2.3K
12:35 44.08 44.11 44.08 44.11 1.5K
12:36 44.15 44.15 44.06 44.09 3.4K
12:37 44.05 44.05 43.99 43.99 2.9K
12:38 43.91 43.91 43.86 43.88 3.2K
12:39 43.88 43.92 43.88 43.92 2.1K
12:40 43.92 43.92 43.92 43.92 2.2K
12:41 43.92 43.92 43.87 43.87 8.2K
12:42 43.86 43.91 43.86 43.90 0.9K
12:43 43.90 43.91 43.85 43.86 3.0K
12:44 43.86 43.90 43.86 43.87 0.9K
12:45 43.89 43.89 43.84 43.84 2.5K
12:46 43.84 43.84 43.80 43.80 4.0K
12:47 43.80 43.80 43.80 43.80 0.9K
12:48 43.80 43.80 43.80 43.80 1.3K
12:49 43.81 43.89 43.80 43.89 7.8K
12:50 43.89 43.89 43.89 43.89 0.7K
12:51 43.89 43.91 43.88 43.91 1.2K
12:52 43.91 43.91 43.91 43.91 0.3K
12:53 43.92 43.93 43.91 43.93 2.5K
12:54 43.98 43.98 43.94 43.94 4.2K
12:55 43.94 43.94 43.94 43.94 2.9K
12:56 43.93 43.94 43.93 43.94 2.4K
12:57 43.94 43.95 43.94 43.95 1.1K
12:58 43.93 43.93 43.89 43.90 4.3K
12:59 43.90 43.90 43.90 43.90 1.1K
13:00 43.89 43.89 43.83 43.83 5.7K
13:01 43.87 43.91 43.87 43.91 3.7K
13:02 43.91 43.91 43.91 43.91 1.6K
13:03 43.91 43.91 43.91 43.91 1.3K
13:04 43.91 43.91 43.82 43.82 3.5K
13:05 43.82 43.82 43.82 43.82 0.7K
13:06 43.82 43.82 43.82 43.82 0.4K
13:07 43.82 43.82 43.81 43.81 3.7K
13:08 43.81 43.83 43.81 43.83 3.5K
13:09 43.83 43.83 43.83 43.83 0.7K
13:10 43.83 43.83 43.80 43.80 2.2K
13:11 43.80 43.84 43.80 43.84 5.1K
13:12 43.82 43.82 43.77 43.80 3.8K
13:13 43.80 43.80 43.78 43.78 2.2K
13:14 43.78 43.79 43.77 43.79 2.2K
13:15 43.82 43.83 43.81 43.81 3.6K
13:16 43.81 43.81 43.79 43.79 0.7K
13:17 43.79 43.79 43.67 43.70 8.3K
13:18 43.69 43.71 43.69 43.71 2.7K
13:19 43.71 43.71 43.68 43.69 2.5K
13:20 43.69 43.74 43.69 43.74 18.7K
13:21 43.77 43.79 43.77 43.77 5.2K
13:22 43.80 43.80 43.75 43.75 4.5K
13:23 43.75 43.80 43.72 43.80 7.3K
13:24 43.81 43.84 43.81 43.81 3.4K
13:25 43.81 43.81 43.81 43.81 0.2K
13:26 43.83 43.83 43.77 43.77 1.8K
13:27 43.77 43.82 43.76 43.78 1.4K
13:28 43.78 43.78 43.73 43.73 5.3K
13:29 43.73 43.73 43.71 43.73 1.5K
13:30 43.73 43.74 43.72 43.74 3.1K
13:31 43.74 43.74 43.74 43.74 1.0K
13:32 43.79 43.80 43.79 43.80 3.1K
13:33 43.80 43.80 43.80 43.80 0.7K
13:34 43.80 43.80 43.80 43.80 0.1K
13:35 43.80 43.80 43.79 43.80 1.6K
13:36 43.80 43.83 43.80 43.83 2.1K
13:37 43.91 43.91 43.91 43.91 6.3K
13:38 43.96 43.99 43.95 43.95 14.4K
13:39 43.95 43.95 43.95 43.95 1.1K
13:40 43.95 43.96 43.92 43.93 3.7K
13:41 43.93 43.93 43.90 43.90 9.3K
13:42 43.91 43.91 43.91 43.91 1.3K
13:43 43.91 43.94 43.91 43.91 2.5K
13:44 43.91 43.91 43.91 43.91 1.4K
13:45 43.91 43.98 43.90 43.96 12.9K
13:46 43.96 43.97 43.93 43.97 4.1K
13:47 44.00 44.00 43.99 43.99 5.8K
13:48 43.99 44.00 43.99 43.99 4.3K
13:49 43.99 44.00 43.97 44.00 1.0K
13:50 44.00 44.00 43.92 43.92 11.3K
13:51 43.92 43.92 43.89 43.89 4.0K
13:52 43.89 43.93 43.86 43.93 2.2K
13:53 43.93 44.09 43.93 44.09 5.7K
13:54 44.08 44.14 44.08 44.14 2.2K
13:55 44.14 44.14 44.12 44.12 2.0K
13:56 44.12 44.12 44.07 44.07 5.5K
13:57 44.05 44.05 44.02 44.02 4.2K
13:58 44.01 44.03 44.01 44.03 4.4K
13:59 44.03 44.11 44.03 44.04 6.3K
14:00 44.06 44.06 44.05 44.05 1.0K
14:01 44.05 44.05 44.03 44.03 3.3K
14:02 44.03 44.04 44.03 44.04 1.8K
14:03 44.04 44.12 44.04 44.11 14.6K
14:04 44.11 44.11 43.99 44.02 13.1K
14:05 44.02 44.02 44.02 44.02 1.1K
14:06 44.05 44.12 44.05 44.12 3.8K
14:07 44.06 44.08 44.06 44.06 7.6K
14:08 44.06 44.15 44.06 44.13 5.8K
14:09 44.13 44.13 44.11 44.11 2.7K
14:10 44.14 44.15 44.08 44.08 8.3K
14:11 44.08 44.10 44.08 44.10 9.4K
14:12 44.10 44.15 44.09 44.15 4.7K
14:13 44.15 44.15 43.97 43.97 14.2K
14:14 43.97 44.00 43.96 43.96 3.1K
14:15 43.96 44.01 43.96 44.01 2.9K
14:16 44.01 44.01 43.98 43.98 1.1K
14:17 44.05 44.07 43.91 43.91 11.2K
14:18 43.93 43.95 43.93 43.95 3.2K
14:19 43.97 43.98 43.97 43.98 5.9K
14:20 43.98 43.98 43.92 43.92 2.6K
14:21 43.92 43.94 43.92 43.94 0.8K
14:22 43.94 43.94 43.94 43.94 1.8K
14:23 43.90 43.91 43.89 43.91 5.3K
14:24 43.91 43.91 43.90 43.90 1.0K
14:25 43.90 43.93 43.90 43.93 11.2K
14:26 43.93 43.95 43.93 43.95 1.5K
14:27 43.89 43.91 43.87 43.87 12.6K
14:28 43.86 43.87 43.77 43.77 7.2K
14:29 43.80 43.80 43.80 43.80 1.7K
14:30 43.80 43.84 43.80 43.84 3.4K
14:31 43.84 43.84 43.74 43.79 19.9K
14:32 43.79 43.79 43.77 43.77 2.4K
14:33 43.78 43.78 43.72 43.72 10.3K
14:34 43.71 43.71 43.70 43.70 1.4K
14:35 43.70 43.71 43.70 43.70 6.1K
14:36 43.70 43.70 43.70 43.70 3.1K
14:37 43.70 43.78 43.70 43.78 8.4K
14:38 43.78 43.79 43.78 43.79 0.3K
14:39 43.79 43.79 43.79 43.79 1.1K
14:40 43.85 43.85 43.81 43.81 2.7K
14:41 43.82 43.82 43.64 43.64 11.8K
14:42 43.62 43.64 43.62 43.62 5.5K
14:43 43.62 43.62 43.61 43.61 2.6K
14:44 43.61 43.61 43.55 43.58 3.8K
14:45 43.58 43.60 43.58 43.60 3.1K
14:46 43.60 43.60 43.60 43.60 2.1K
14:47 43.60 43.60 43.60 43.60 2.0K
14:48 43.60 43.77 43.60 43.72 51.2K
14:49 43.72 43.75 43.72 43.75 7.7K
14:50 43.75 43.76 43.73 43.73 11.5K
14:51 43.75 43.75 43.66 43.66 16.9K
14:52 43.66 43.66 43.65 43.65 10.3K
14:53 43.64 43.64 43.63 43.63 6.1K
14:54 43.64 43.65 43.63 43.65 6.8K
14:55 43.66 43.66 43.61 43.65 12.3K
14:56 43.63 43.67 43.63 43.67 4.8K
14:57 43.67 43.68 43.67 43.68 13.9K
14:58 43.64 43.64 43.64 43.64 8.5K
14:59 43.63 43.63 43.62 43.62 8.0K
15:00 43.62 43.62 43.60 43.60 6.6K
15:01 43.60 43.60 43.60 43.60 8.7K
15:02 43.60 43.61 43.60 43.61 3.8K
15:03 43.61 43.61 43.47 43.48 4.6K
15:04 43.50 43.50 43.47 43.47 1.5K
15:05 43.47 43.47 43.34 43.37 2.9K
15:06 43.38 43.38 43.36 43.38 2.3K
15:07 43.39 43.39 43.36 43.36 4.3K
15:08 43.36 43.41 43.34 43.41 4.8K
15:09 43.42 43.43 43.42 43.43 1.1K
15:10 43.43 43.47 43.39 43.40 4.5K
15:11 43.39 43.39 43.30 43.30 7.8K
15:12 43.25 43.25 43.19 43.19 1.7K
15:13 43.23 43.33 43.15 43.33 13.6K
15:14 43.32 43.35 43.32 43.35 11.7K
15:15 43.35 43.35 43.32 43.32 20.6K
15:16 43.31 43.31 43.26 43.26 17.0K
15:17 43.27 43.36 43.27 43.29 27.0K
15:18 43.26 43.26 43.12 43.14 15.6K
15:19 43.17 43.22 43.16 43.22 15.1K
15:20 43.24 43.24 43.19 43.19 10.9K
15:21 43.18 43.24 43.18 43.22 9.8K
15:22 43.22 43.22 43.21 43.21 3.2K
15:23 43.20 43.28 43.18 43.28 25.9K
15:24 43.28 43.28 43.22 43.25 12.9K
15:25 43.25 43.30 43.24 43.30 7.7K
15:26 43.30 43.30 43.27 43.27 3.6K
15:27 43.30 43.30 43.27 43.27 2.2K
15:28 43.27 43.27 43.23 43.25 17.3K
15:29 43.25 43.27 43.23 43.26 9.2K
15:30 43.26 43.26 43.25 43.26 10.1K
15:31 43.27 43.41 43.27 43.41 13.9K
15:32 43.41 43.41 43.31 43.34 18.0K
15:33 43.36 43.37 43.36 43.36 7.3K
15:34 43.35 43.37 43.31 43.31 15.7K
15:35 43.31 43.40 43.31 43.40 6.5K
15:36 43.40 43.47 43.25 43.29 58.4K
15:37 43.34 43.35 43.26 43.26 30.3K
15:38 43.30 43.33 43.27 43.27 31.0K
15:39 43.26 43.36 43.26 43.36 25.8K
15:40 43.43 43.65 43.43 43.56 66.5K
15:41 43.55 43.56 43.51 43.52 31.9K
15:42 43.53 43.58 43.50 43.58 16.2K
15:43 43.59 43.59 43.49 43.51 43.8K
15:44 43.49 43.51 43.48 43.48 13.8K
15:45 43.50 43.56 43.45 43.54 47.0K
15:46 43.57 43.64 43.57 43.64 12.3K
15:47 43.68 43.75 43.68 43.71 25.5K
15:48 43.69 43.80 43.69 43.80 25.0K
15:49 43.81 43.88 43.81 43.86 23.6K
15:50 43.88 43.90 43.81 43.81 32.3K
15:51 43.84 43.91 43.84 43.89 22.7K
15:52 43.88 43.88 43.81 43.84 21.4K
15:53 43.82 43.82 43.76 43.80 25.9K
15:54 43.76 43.78 43.74 43.77 40.0K
15:55 43.79 43.89 43.79 43.87 64.9K
15:56 43.89 43.90 43.84 43.85 36.4K
15:57 43.90 43.90 43.85 43.85 65.9K
15:58 43.84 44.04 43.84 43.98 91.3K
15:59 43.99 44.01 43.97 44.01 86.0K
16:00 43.99 44.09 43.75 43.96 403.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available