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 39.93 39.99 39.85 39.99 6.8K
09:32 39.99 40.19 39.99 40.19 0.1K
09:33 39.99 40.10 39.99 40.10 0.7K
09:34 40.24 40.24 40.24 40.24 0.2K
09:35 40.10 40.15 40.10 40.15 2.9K
09:36 40.07 40.07 40.05 40.05 3.4K
09:37 40.04 40.04 39.98 39.98 1.6K
09:38 39.98 39.98 39.98 39.98 0.1K
09:39 39.97 39.97 39.97 39.97 0.4K
09:40 39.87 39.87 39.87 39.87 0.3K
09:41 39.87 39.87 39.87 39.87 0.0K
09:42 39.87 39.88 39.87 39.88 0.2K
09:43 39.88 39.88 39.75 39.75 1.6K
09:44 39.75 39.75 39.75 39.75 0.2K
09:45 39.75 39.75 39.75 39.75 0.3K
09:46 39.75 39.75 39.64 39.64 0.9K
09:47 39.64 39.75 39.64 39.75 0.7K
09:48 39.75 39.75 39.68 39.68 0.3K
09:49 39.68 39.72 39.68 39.72 3.9K
09:50 39.72 39.75 39.71 39.75 1.4K
09:51 39.75 39.75 39.75 39.75 0.1K
09:52 39.75 39.75 39.69 39.69 0.4K
09:53 39.69 39.69 39.69 39.69 0.1K
09:54 39.69 39.94 39.69 39.94 1.8K
09:55 40.06 40.06 40.06 40.06 0.2K
09:56 40.06 40.06 40.06 40.06 0.6K
09:57 40.06 40.06 40.04 40.04 0.2K
09:58 40.04 40.04 40.00 40.00 2.2K
09:59 40.00 40.00 40.00 40.00 0.2K
10:00 40.00 40.00 40.00 40.00 0.3K
10:01 39.83 39.84 39.80 39.84 7.8K
10:02 40.03 40.05 40.03 40.03 3.2K
10:03 40.03 40.03 40.03 40.03 0.0K
10:04 40.03 40.03 40.03 40.03 0.2K
10:05 40.04 40.04 40.04 40.04 1.2K
10:06 40.04 40.04 40.03 40.04 0.3K
10:07 40.04 40.04 39.93 39.93 3.3K
10:08 39.82 39.82 39.82 39.82 2.1K
10:09 39.68 39.68 39.68 39.68 0.5K
10:10 39.68 39.68 39.68 39.68 0.2K
10:11 39.68 39.75 39.68 39.69 0.3K
10:12 39.69 39.69 39.69 39.69 0.4K
10:13 39.69 39.81 39.69 39.81 6.6K
10:14 39.81 39.81 39.75 39.75 4.3K
10:15 39.75 39.75 39.72 39.72 0.5K
10:16 39.72 39.72 39.72 39.72 1.5K
10:17 39.72 39.74 39.72 39.74 1.0K
10:18 39.70 39.70 39.59 39.59 5.7K
10:19 39.59 39.61 39.56 39.61 10.3K
10:20 39.51 39.51 39.36 39.36 7.0K
10:21 39.37 39.44 39.29 39.33 10.9K
10:22 39.33 39.33 39.33 39.33 0.3K
10:23 39.33 39.39 39.33 39.37 3.7K
10:24 39.37 39.46 39.37 39.46 0.8K
10:25 39.42 39.55 39.42 39.55 3.1K
10:26 39.56 39.61 39.56 39.61 2.7K
10:27 39.66 39.66 39.63 39.65 5.5K
10:28 39.65 39.65 39.61 39.65 0.4K
10:29 39.61 39.61 39.57 39.59 2.6K
10:30 39.59 39.59 39.50 39.50 1.8K
10:31 39.50 39.55 39.50 39.55 1.2K
10:32 39.55 39.62 39.55 39.62 1.1K
10:33 39.62 39.62 39.62 39.62 0.1K
10:34 39.62 39.62 39.61 39.61 2.5K
10:35 39.58 39.58 39.58 39.58 0.3K
10:36 39.58 39.67 39.58 39.67 1.8K
10:37 39.73 39.73 39.67 39.67 1.3K
10:38 39.67 39.67 39.67 39.67 0.7K
10:39 39.69 39.69 39.66 39.66 0.8K
10:40 39.66 39.66 39.66 39.66 0.6K
10:41 39.70 39.70 39.55 39.55 7.7K
10:42 39.55 39.55 39.50 39.50 0.8K
10:43 39.50 39.50 39.50 39.50 1.0K
10:44 39.50 39.50 39.49 39.50 1.4K
10:45 39.50 39.51 39.48 39.48 1.4K
10:46 39.48 39.48 39.48 39.48 0.4K
10:47 39.48 39.48 39.44 39.44 2.7K
10:48 39.44 39.44 39.44 39.44 1.3K
10:49 39.44 39.44 39.40 39.40 0.9K
10:50 39.46 39.46 39.42 39.45 4.5K
10:51 39.45 39.48 39.45 39.48 1.3K
10:52 39.48 39.48 39.48 39.48 0.8K
10:53 39.48 39.48 39.47 39.47 0.2K
10:54 39.52 39.52 39.48 39.48 2.8K
10:55 39.48 39.58 39.48 39.58 3.2K
10:56 39.58 39.60 39.58 39.60 2.2K
10:57 39.64 39.68 39.64 39.68 2.9K
10:58 39.68 39.71 39.68 39.71 2.3K
10:59 39.71 39.71 39.68 39.71 1.6K
11:00 39.71 39.71 39.66 39.66 3.4K
11:01 39.66 39.76 39.66 39.67 2.2K
11:02 39.74 39.93 39.74 39.82 8.6K
11:03 39.82 39.92 39.82 39.92 2.1K
11:04 39.92 39.92 39.87 39.87 3.0K
11:05 39.84 39.84 39.80 39.80 3.6K
11:06 39.78 39.84 39.78 39.84 2.3K
11:07 39.84 39.84 39.79 39.79 0.5K
11:08 39.79 39.79 39.79 39.79 0.7K
11:09 39.79 39.84 39.78 39.78 0.9K
11:10 39.78 39.78 39.74 39.74 0.8K
11:11 39.74 39.74 39.74 39.74 0.7K
11:12 39.74 39.78 39.73 39.73 1.8K
11:13 39.70 39.75 39.70 39.70 8.3K
11:14 39.70 39.70 39.66 39.66 0.6K
11:15 39.66 39.66 39.66 39.66 0.3K
11:16 39.73 39.73 39.68 39.69 1.4K
11:17 39.69 39.69 39.69 39.69 0.1K
11:18 39.70 39.70 39.70 39.70 1.2K
11:19 39.70 39.70 39.70 39.70 0.4K
11:20 39.70 39.74 39.70 39.74 1.0K
11:21 39.74 39.74 39.74 39.74 0.5K
11:22 39.74 39.74 39.74 39.74 0.4K
11:23 39.74 39.74 39.74 39.74 1.0K
11:24 39.71 39.71 39.70 39.70 0.9K
11:25 39.70 39.78 39.70 39.78 3.1K
11:26 39.76 39.80 39.76 39.78 12.1K
11:27 39.78 39.79 39.78 39.79 1.5K
11:28 39.74 39.74 39.66 39.66 5.4K
11:29 39.66 39.66 39.66 39.66 0.5K
11:30 39.69 39.69 39.68 39.68 1.4K
11:31 39.68 39.74 39.68 39.74 1.9K
11:32 39.74 39.74 39.74 39.74 0.9K
11:33 39.74 39.75 39.74 39.75 2.5K
11:34 39.75 39.75 39.75 39.75 0.6K
11:35 39.75 39.75 39.75 39.75 1.2K
11:36 39.75 39.76 39.75 39.76 13.4K
11:37 39.76 39.76 39.75 39.75 1.4K
11:38 39.72 39.72 39.71 39.71 1.4K
11:39 39.70 39.70 39.65 39.68 3.2K
11:40 39.68 39.71 39.68 39.71 1.7K
11:41 39.71 39.71 39.71 39.71 0.5K
11:42 39.71 39.71 39.69 39.69 0.4K
11:43 39.69 39.69 39.69 39.69 0.1K
11:44 39.69 39.69 39.69 39.69 0.6K
11:45 39.69 39.69 39.69 39.69 2.6K
11:46 39.69 39.69 39.64 39.64 2.3K
11:47 39.64 39.69 39.64 39.69 2.9K
11:48 39.69 39.69 39.69 39.69 0.1K
11:49 39.69 39.69 39.69 39.69 0.6K
11:50 39.69 39.69 39.69 39.69 0.2K
11:51 39.69 39.69 39.69 39.69 0.4K
11:52 39.69 39.69 39.69 39.69 0.7K
11:53 39.69 39.69 39.69 39.69 4.3K
11:54 39.69 39.69 39.69 39.69 2.0K
11:55 39.69 39.70 39.68 39.68 9.8K
11:56 39.63 39.66 39.63 39.66 3.4K
11:57 39.66 39.66 39.66 39.66 1.0K
11:58 39.69 39.70 39.69 39.70 7.6K
11:59 39.70 39.70 39.70 39.70 0.2K
12:00 39.70 39.70 39.70 39.70 0.2K
12:01 39.70 39.70 39.70 39.70 0.5K
12:02 39.72 39.72 39.70 39.72 6.2K
12:03 39.72 39.72 39.69 39.69 1.3K
12:04 39.69 39.69 39.63 39.63 1.1K
12:05 39.63 39.63 39.63 39.63 0.2K
12:06 39.63 39.66 39.63 39.63 7.4K
12:07 39.60 39.60 39.53 39.53 9.6K
12:08 39.56 39.56 39.56 39.56 0.7K
12:09 39.58 39.64 39.56 39.56 4.6K
12:10 39.54 39.54 39.53 39.53 1.2K
12:11 39.53 39.57 39.53 39.57 1.0K
12:12 39.57 39.57 39.56 39.56 0.7K
12:13 39.54 39.57 39.54 39.56 3.2K
12:14 39.56 39.56 39.56 39.56 0.7K
12:15 39.56 39.56 39.56 39.56 1.4K
12:16 39.54 39.54 39.53 39.54 6.1K
12:17 39.54 39.54 39.54 39.54 0.7K
12:18 39.53 39.57 39.53 39.55 2.8K
12:19 39.57 39.58 39.57 39.58 1.1K
12:20 39.58 39.59 39.58 39.59 0.3K
12:21 39.59 39.59 39.57 39.59 1.5K
12:22 39.58 39.60 39.58 39.60 1.0K
12:23 39.60 39.60 39.60 39.60 1.9K
12:24 39.64 39.64 39.64 39.64 2.6K
12:25 39.64 39.68 39.64 39.68 2.0K
12:26 39.68 39.70 39.66 39.66 2.9K
12:27 39.62 39.62 39.62 39.62 1.7K
12:28 39.62 39.63 39.61 39.61 2.4K
12:29 39.61 39.64 39.61 39.64 2.2K
12:30 39.64 39.64 39.63 39.63 1.4K
12:31 39.65 39.65 39.56 39.56 4.0K
12:32 39.58 39.58 39.58 39.58 1.9K
12:33 39.58 39.60 39.58 39.60 1.5K
12:34 39.60 39.61 39.60 39.61 0.9K
12:35 39.62 39.62 39.61 39.61 1.7K
12:36 39.61 39.66 39.61 39.66 1.3K
12:37 39.66 39.66 39.66 39.66 0.4K
12:38 39.66 39.66 39.64 39.66 1.4K
12:39 39.64 39.68 39.64 39.67 6.4K
12:40 39.67 39.67 39.64 39.64 3.0K
12:41 39.61 39.61 39.61 39.61 1.1K
12:42 39.66 39.67 39.66 39.67 0.8K
12:43 39.65 39.66 39.65 39.66 2.3K
12:44 39.66 39.66 39.66 39.66 0.2K
12:45 39.66 39.67 39.66 39.66 2.1K
12:46 39.66 39.66 39.61 39.61 3.5K
12:47 39.61 39.61 39.61 39.61 0.2K
12:48 39.64 39.64 39.62 39.62 1.9K
12:49 39.62 39.64 39.62 39.64 0.9K
12:50 39.65 39.65 39.65 39.65 1.7K
12:51 39.75 39.75 39.72 39.72 18.6K
12:52 39.72 39.83 39.72 39.83 2.6K
12:53 39.83 39.86 39.81 39.81 6.8K
12:54 39.81 39.82 39.80 39.82 3.7K
12:55 39.77 39.77 39.77 39.77 1.2K
12:56 39.77 39.77 39.77 39.77 0.8K
12:57 39.77 39.81 39.77 39.78 1.7K
12:58 39.78 39.80 39.78 39.80 1.2K
12:59 39.80 39.80 39.75 39.78 16.8K
13:00 39.78 39.79 39.78 39.79 1.0K
13:01 39.81 39.86 39.81 39.86 3.5K
13:02 39.86 39.92 39.86 39.92 6.3K
13:03 39.93 39.93 39.93 39.93 5.5K
13:04 39.89 39.96 39.89 39.96 8.3K
13:05 39.96 39.97 39.95 39.97 7.1K
13:06 39.99 40.04 39.96 39.96 5.8K
13:07 39.96 39.96 39.94 39.94 1.9K
13:08 39.94 39.95 39.93 39.95 1.7K
13:09 39.95 39.95 39.94 39.94 0.5K
13:10 39.94 39.94 39.94 39.94 0.5K
13:11 39.94 39.94 39.94 39.94 0.9K
13:12 39.94 39.94 39.90 39.91 7.1K
13:13 39.91 39.91 39.91 39.91 2.7K
13:14 39.91 39.91 39.91 39.91 0.9K
13:15 39.91 39.91 39.89 39.89 0.6K
13:16 39.89 39.89 39.89 39.89 0.8K
13:17 39.89 39.89 39.89 39.89 0.9K
13:18 39.89 39.89 39.89 39.89 0.5K
13:19 39.89 39.90 39.89 39.89 0.9K
13:20 39.89 39.89 39.81 39.81 1.9K
13:21 39.83 39.83 39.83 39.83 1.3K
13:22 39.83 39.86 39.83 39.86 1.1K
13:23 39.86 39.86 39.86 39.86 1.5K
13:24 39.86 39.86 39.86 39.86 0.4K
13:25 39.86 39.86 39.85 39.85 0.8K
13:26 39.85 39.85 39.85 39.85 0.8K
13:27 39.84 39.84 39.81 39.81 1.6K
13:28 39.81 39.81 39.79 39.79 1.2K
13:29 39.80 39.90 39.80 39.90 4.3K
13:30 39.90 39.90 39.90 39.90 2.2K
13:31 39.90 39.92 39.90 39.92 0.7K
13:32 39.92 39.92 39.92 39.92 0.9K
13:33 39.92 39.92 39.87 39.89 3.8K
13:34 39.89 39.89 39.89 39.89 0.7K
13:35 39.89 39.91 39.89 39.91 0.6K
13:36 39.91 39.91 39.91 39.91 1.4K
13:37 39.94 39.94 39.93 39.93 3.1K
13:38 39.93 39.93 39.91 39.91 0.9K
13:39 39.91 39.91 39.91 39.91 0.4K
13:40 39.91 39.94 39.91 39.94 2.1K
13:41 39.96 39.96 39.93 39.95 1.4K
13:42 39.95 39.95 39.87 39.87 2.8K
13:43 39.87 39.87 39.85 39.85 1.2K
13:44 39.85 39.85 39.85 39.85 0.2K
13:45 39.85 39.85 39.83 39.85 1.8K
13:46 39.87 39.90 39.87 39.87 14.3K
13:47 39.87 40.10 39.87 40.00 11.0K
13:48 40.00 40.00 39.90 39.90 1.9K
13:49 39.90 39.90 39.90 39.90 0.4K
13:50 39.90 39.90 39.90 39.90 0.2K
13:51 39.92 39.92 39.86 39.87 2.3K
13:52 39.89 39.89 39.89 39.89 1.2K
13:53 39.89 39.89 39.89 39.89 0.4K
13:54 39.89 39.90 39.88 39.88 2.5K
13:55 39.91 39.91 39.87 39.87 1.5K
13:56 39.87 39.87 39.84 39.84 2.3K
13:57 39.84 39.84 39.80 39.80 3.6K
13:58 39.81 39.82 39.81 39.82 4.8K
13:59 39.83 39.83 39.83 39.83 2.1K
14:00 39.83 39.85 39.83 39.85 1.9K
14:01 39.85 39.91 39.85 39.89 1.8K
14:02 39.89 39.91 39.89 39.91 1.7K
14:03 39.91 39.91 39.91 39.91 0.2K
14:04 39.91 39.94 39.91 39.92 5.2K
14:05 39.92 39.92 39.92 39.92 0.1K
14:06 39.92 39.92 39.92 39.92 0.3K
14:07 39.92 39.95 39.92 39.95 15.5K
14:08 39.95 39.97 39.95 39.96 1.0K
14:09 39.97 39.97 39.97 39.97 3.9K
14:10 39.97 39.99 39.95 39.97 15.8K
14:11 39.97 40.01 39.97 40.01 1.7K
14:12 40.01 40.01 40.01 40.01 0.4K
14:13 40.01 40.01 39.99 39.99 1.4K
14:14 39.99 39.99 39.98 39.98 3.6K
14:15 39.98 39.98 39.88 39.88 12.8K
14:16 39.88 39.88 39.87 39.88 2.4K
14:17 39.88 39.89 39.88 39.89 4.4K
14:18 39.89 39.89 39.88 39.88 1.9K
14:19 39.88 39.88 39.85 39.85 1.5K
14:20 39.85 39.85 39.85 39.85 0.2K
14:21 39.85 39.88 39.85 39.88 1.6K
14:22 39.88 39.91 39.88 39.90 6.1K
14:23 39.90 39.92 39.90 39.92 2.3K
14:24 39.92 39.95 39.92 39.95 1.6K
14:25 39.95 39.99 39.95 39.99 0.9K
14:26 39.99 39.99 39.99 39.99 0.7K
14:27 39.99 39.99 39.96 39.96 7.2K
14:28 39.96 39.96 39.96 39.96 0.3K
14:29 39.96 39.96 39.96 39.96 0.4K
14:30 39.96 39.96 39.93 39.93 1.9K
14:31 39.93 39.98 39.93 39.98 5.2K
14:32 39.98 40.01 39.98 40.01 1.0K
14:33 40.01 40.01 39.99 40.01 1.6K
14:34 40.01 40.01 39.97 39.97 2.4K
14:35 39.97 39.97 39.94 39.94 1.5K
14:36 39.94 39.94 39.92 39.92 0.7K
14:37 39.92 39.93 39.92 39.93 1.5K
14:38 39.93 39.97 39.93 39.97 4.1K
14:39 39.97 39.97 39.97 39.97 0.9K
14:40 39.97 39.97 39.97 39.97 0.3K
14:41 39.97 39.97 39.97 39.97 0.5K
14:42 39.95 39.95 39.89 39.90 4.7K
14:43 39.93 39.93 39.93 39.93 0.6K
14:44 39.93 39.93 39.93 39.93 1.0K
14:45 39.93 39.93 39.93 39.93 1.1K
14:46 39.93 39.93 39.91 39.91 1.6K
14:47 39.91 39.94 39.91 39.94 4.8K
14:48 39.99 39.99 39.99 39.99 0.3K
14:49 39.98 39.98 39.98 39.98 0.8K
14:50 39.98 39.98 39.97 39.97 4.3K
14:51 39.97 39.99 39.96 39.96 1.2K
14:52 39.96 39.96 39.91 39.91 3.5K
14:53 39.91 39.92 39.89 39.89 2.4K
14:54 39.89 39.94 39.89 39.94 2.9K
14:55 39.93 39.93 39.91 39.91 1.9K
14:56 39.91 39.92 39.90 39.92 1.3K
14:57 39.92 39.92 39.92 39.92 0.8K
14:58 39.92 39.92 39.89 39.89 3.2K
14:59 39.95 39.96 39.95 39.96 2.7K
15:00 39.96 39.99 39.96 39.98 1.4K
15:01 39.99 39.99 39.96 39.96 3.7K
15:02 39.96 39.97 39.96 39.97 0.7K
15:03 39.97 39.97 39.96 39.96 1.0K
15:04 39.96 39.97 39.96 39.97 2.5K
15:05 39.99 40.01 39.99 40.01 1.5K
15:06 40.01 40.01 40.00 40.00 1.7K
15:07 40.00 40.00 39.99 39.99 1.0K
15:08 39.99 40.00 39.99 39.99 4.0K
15:09 40.00 40.02 40.00 40.02 1.2K
15:10 40.02 40.05 40.02 40.05 0.7K
15:11 40.05 40.05 40.04 40.04 0.9K
15:12 40.04 40.05 40.04 40.05 1.5K
15:13 40.05 40.05 40.05 40.05 1.0K
15:14 40.06 40.10 40.06 40.09 4.8K
15:15 40.09 40.09 40.09 40.09 1.2K
15:16 40.09 40.09 40.09 40.09 0.8K
15:17 40.10 40.11 40.10 40.11 2.8K
15:18 40.11 40.11 40.11 40.11 1.5K
15:19 40.11 40.11 40.11 40.11 0.5K
15:20 40.11 40.11 40.06 40.06 12.8K
15:21 40.06 40.06 40.04 40.04 1.7K
15:22 40.05 40.08 40.05 40.07 11.1K
15:23 40.04 40.04 40.04 40.04 2.6K
15:24 40.01 40.06 40.01 40.06 6.1K
15:25 40.06 40.06 40.02 40.02 1.9K
15:26 40.02 40.04 40.02 40.04 2.4K
15:27 40.04 40.04 40.04 40.04 0.7K
15:28 39.99 40.01 39.99 40.01 6.2K
15:29 40.00 40.02 40.00 40.00 3.8K
15:30 39.98 39.99 39.98 39.99 3.3K
15:31 39.98 39.98 39.97 39.98 2.2K
15:32 39.93 39.93 39.91 39.91 5.6K
15:33 39.93 39.94 39.93 39.94 5.7K
15:34 39.94 39.95 39.89 39.89 4.2K
15:35 39.88 39.88 39.87 39.87 2.6K
15:36 39.86 39.90 39.86 39.90 3.9K
15:37 39.90 39.91 39.90 39.91 2.9K
15:38 39.90 39.92 39.87 39.87 3.8K
15:39 39.87 39.91 39.86 39.91 5.4K
15:40 39.91 39.91 39.89 39.89 2.1K
15:41 39.89 39.91 39.89 39.91 7.0K
15:42 39.92 39.92 39.85 39.86 7.8K
15:43 39.86 39.89 39.86 39.89 3.1K
15:44 39.89 39.94 39.89 39.94 5.3K
15:45 39.94 39.94 39.91 39.91 6.8K
15:46 39.91 39.91 39.88 39.88 3.5K
15:47 39.88 39.92 39.88 39.92 5.7K
15:48 39.92 39.93 39.91 39.91 6.4K
15:49 39.91 39.91 39.80 39.81 9.6K
15:50 39.83 39.84 39.82 39.82 5.7K
15:51 39.86 39.86 39.79 39.82 11.1K
15:52 39.82 39.86 39.82 39.84 5.5K
15:53 39.85 39.86 39.80 39.80 10.9K
15:54 39.82 39.83 39.82 39.83 9.1K
15:55 39.84 39.85 39.78 39.78 22.2K
15:56 39.79 39.87 39.79 39.87 19.9K
15:57 39.86 39.87 39.83 39.83 32.6K
15:58 39.84 39.85 39.82 39.85 17.7K
15:59 39.83 39.84 39.81 39.81 30.8K
16:00 39.84 39.84 39.79 39.79 228.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available