Carter’s

CRI
🏛️ usa →
29.89
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 36.27 36.40 35.80 36.08 31.7K
09:32 36.08 36.08 36.08 36.08 1.0K
09:33 35.58 35.65 35.32 35.32 5.3K
09:34 35.70 35.70 35.44 35.44 1.4K
09:35 35.44 35.66 35.35 35.66 0.6K
09:36 35.35 35.67 35.35 35.67 0.3K
09:37 35.67 35.67 35.14 35.14 2.1K
09:38 35.14 35.22 35.14 35.22 1.3K
09:39 35.28 35.28 35.07 35.28 10.9K
09:40 35.39 35.50 35.34 35.38 9.6K
09:41 35.46 35.46 35.36 35.41 13.1K
09:42 35.41 35.41 35.36 35.36 1.3K
09:43 35.15 35.19 35.15 35.19 0.5K
09:44 35.17 35.17 35.17 35.17 0.4K
09:45 35.17 35.31 34.92 34.92 11.8K
09:46 34.92 34.92 34.92 34.92 0.5K
09:47 34.92 35.10 34.92 35.10 8.4K
09:48 35.01 35.01 34.82 34.82 3.5K
09:49 34.82 34.92 34.82 34.84 1.4K
09:50 34.88 34.93 34.76 34.93 15.4K
09:51 34.93 35.17 34.83 35.17 4.9K
09:52 35.17 35.59 35.17 35.59 1.0K
09:53 35.59 35.59 35.43 35.43 0.4K
09:54 35.58 35.58 35.58 35.58 0.8K
09:55 35.58 35.61 35.58 35.61 0.7K
09:56 35.46 35.48 35.46 35.48 3.6K
09:57 35.48 35.56 35.48 35.56 1.4K
09:58 35.56 35.56 35.43 35.43 1.6K
09:59 35.48 35.48 35.48 35.48 2.0K
10:00 35.48 35.48 35.48 35.48 0.3K
10:01 35.48 35.79 35.48 35.79 4.5K
10:02 35.66 35.66 35.61 35.61 1.7K
10:03 35.61 35.68 35.61 35.68 2.2K
10:04 35.67 35.67 35.60 35.63 2.5K
10:05 35.63 35.63 35.63 35.63 2.0K
10:06 35.61 35.65 35.61 35.65 3.4K
10:07 35.73 35.73 35.71 35.71 1.3K
10:08 35.63 35.63 35.43 35.43 3.7K
10:09 35.43 35.70 35.43 35.67 1.5K
10:10 35.67 35.67 35.67 35.67 0.5K
10:11 35.67 35.83 35.67 35.83 7.7K
10:12 35.83 36.11 35.83 36.11 2.2K
10:13 36.11 36.15 36.04 36.15 2.5K
10:14 36.08 36.15 36.08 36.15 2.0K
10:15 36.16 36.16 36.16 36.16 0.4K
10:16 36.03 36.15 36.03 36.15 6.5K
10:17 36.17 36.17 36.10 36.14 2.9K
10:18 36.11 36.20 36.11 36.12 3.7K
10:19 36.12 36.12 36.02 36.02 1.7K
10:20 36.05 36.05 36.02 36.02 1.9K
10:21 36.02 36.02 36.01 36.01 1.8K
10:22 36.05 36.05 36.01 36.04 4.8K
10:23 36.09 36.09 35.91 35.91 4.2K
10:24 35.91 35.95 35.91 35.95 3.7K
10:25 35.84 35.84 35.68 35.68 5.1K
10:26 35.68 35.80 35.66 35.80 2.3K
10:27 35.72 35.72 35.72 35.72 2.1K
10:28 35.72 35.88 35.72 35.85 2.5K
10:29 35.85 35.85 35.85 35.85 0.4K
10:30 35.85 35.88 35.85 35.85 1.4K
10:31 35.85 35.87 35.71 35.71 2.9K
10:32 35.76 35.76 35.72 35.72 0.9K
10:33 35.76 35.76 35.76 35.76 0.5K
10:34 35.76 35.76 35.76 35.76 0.1K
10:35 35.76 35.76 35.76 35.76 2.1K
10:36 35.76 35.76 35.76 35.76 1.8K
10:37 35.72 35.80 35.72 35.80 3.9K
10:38 35.81 35.81 35.81 35.81 1.6K
10:39 35.75 35.75 35.75 35.75 1.7K
10:40 35.75 35.75 35.68 35.68 1.1K
10:41 35.68 35.68 35.51 35.51 3.5K
10:42 35.51 35.51 35.48 35.48 1.1K
10:43 35.42 35.45 35.42 35.45 2.7K
10:44 35.45 35.45 35.43 35.43 2.1K
10:45 35.43 35.43 35.41 35.41 0.9K
10:46 35.41 35.41 35.31 35.31 0.9K
10:47 35.31 35.50 35.31 35.50 4.2K
10:48 35.50 35.61 35.50 35.61 1.8K
10:49 35.61 35.61 35.61 35.61 0.8K
10:50 35.61 35.61 35.61 35.61 2.1K
10:51 35.61 35.61 35.40 35.40 3.3K
10:52 35.36 35.45 35.36 35.45 1.1K
10:53 35.51 35.51 35.51 35.51 1.4K
10:54 35.51 35.51 35.51 35.51 0.0K
10:55 35.51 35.51 35.29 35.29 2.6K
10:56 35.29 35.32 35.29 35.29 1.4K
10:57 35.29 35.29 35.29 35.29 0.2K
10:58 35.27 35.28 35.16 35.16 6.2K
10:59 35.16 35.16 35.13 35.16 0.9K
11:00 35.11 35.11 35.06 35.06 3.1K
11:01 35.06 35.06 35.06 35.06 2.5K
11:02 35.06 35.07 35.06 35.07 1.3K
11:03 35.08 35.16 35.08 35.13 7.8K
11:04 35.09 35.09 35.06 35.07 5.3K
11:05 35.14 35.14 34.96 34.96 8.7K
11:06 35.00 35.00 34.89 34.91 3.8K
11:07 34.92 35.00 34.92 34.97 4.1K
11:08 34.88 34.93 34.88 34.93 5.7K
11:09 34.93 34.93 34.81 34.90 1.8K
11:10 34.86 34.95 34.86 34.95 4.8K
11:11 34.95 34.99 34.95 34.99 3.5K
11:12 35.02 35.13 35.02 35.02 7.6K
11:13 35.12 35.12 35.02 35.02 4.3K
11:14 35.02 35.02 35.00 35.00 1.1K
11:15 35.00 35.05 35.00 35.05 1.5K
11:16 35.00 35.00 34.91 34.99 5.1K
11:17 34.85 34.85 34.70 34.70 12.4K
11:18 34.85 34.85 34.54 34.54 7.0K
11:19 34.54 34.56 34.49 34.49 3.5K
11:20 34.53 34.56 34.53 34.56 1.5K
11:21 34.56 34.79 34.56 34.79 3.8K
11:22 34.79 34.79 34.74 34.74 1.8K
11:23 34.66 34.66 34.66 34.66 1.1K
11:24 34.66 34.66 34.57 34.57 1.9K
11:25 34.57 34.57 34.57 34.57 0.2K
11:26 34.49 34.49 34.49 34.49 1.4K
11:27 34.49 34.49 34.49 34.49 0.4K
11:28 34.49 34.52 34.49 34.52 1.2K
11:29 34.52 34.52 34.52 34.52 0.5K
11:30 34.52 34.52 34.52 34.52 0.5K
11:31 34.52 34.52 34.52 34.52 1.3K
11:32 34.52 34.52 34.37 34.37 1.2K
11:33 34.40 34.45 34.40 34.45 0.6K
11:34 34.45 34.46 34.45 34.46 1.8K
11:35 34.41 34.45 34.41 34.43 1.2K
11:36 34.43 34.55 34.43 34.55 4.2K
11:37 34.55 34.57 34.55 34.57 0.3K
11:38 34.57 34.77 34.57 34.77 2.2K
11:39 34.77 34.77 34.77 34.77 0.4K
11:40 34.77 34.77 34.77 34.77 0.4K
11:41 34.77 34.77 34.74 34.74 1.7K
11:42 34.67 34.67 34.58 34.58 1.9K
11:43 34.58 34.58 34.58 34.58 1.3K
11:44 34.58 34.67 34.58 34.67 0.3K
11:45 34.67 34.67 34.58 34.58 1.0K
11:46 34.58 34.58 34.58 34.58 0.7K
11:47 34.59 34.59 34.59 34.59 0.5K
11:48 34.59 34.59 34.59 34.59 0.2K
11:49 34.63 34.63 34.63 34.63 1.2K
11:50 34.61 34.61 34.61 34.61 4.4K
11:51 34.58 34.58 34.58 34.58 1.9K
11:52 34.57 34.57 34.57 34.57 0.3K
11:53 34.47 34.47 34.47 34.47 4.3K
11:54 34.41 34.41 34.39 34.39 1.5K
11:55 34.39 34.43 34.39 34.42 1.3K
11:56 34.42 34.42 34.41 34.41 1.8K
11:57 34.41 34.41 34.41 34.41 0.2K
11:58 34.49 34.49 34.43 34.43 6.1K
11:59 34.46 34.46 34.41 34.41 3.1K
12:00 34.45 34.45 34.45 34.45 1.0K
12:01 34.45 34.45 34.33 34.33 1.3K
12:02 34.33 34.37 34.33 34.37 0.6K
12:03 34.37 34.37 34.37 34.37 0.1K
12:04 34.37 34.48 34.37 34.40 2.7K
12:05 34.40 34.40 34.40 34.40 0.2K
12:06 34.40 34.51 34.40 34.51 2.6K
12:07 34.51 34.51 34.35 34.35 1.6K
12:08 34.35 34.35 34.33 34.33 2.1K
12:09 34.33 34.33 34.30 34.32 5.1K
12:10 34.32 34.32 34.21 34.21 8.6K
12:11 34.21 34.21 34.21 34.21 0.7K
12:12 34.21 34.30 34.21 34.30 0.5K
12:13 34.30 34.40 34.30 34.40 2.0K
12:14 34.40 34.40 34.33 34.33 1.9K
12:15 34.33 34.33 34.28 34.28 1.3K
12:16 34.28 34.28 34.22 34.22 2.5K
12:17 34.22 34.22 34.17 34.17 1.4K
12:18 34.06 34.06 34.01 34.05 1.5K
12:19 34.05 34.10 34.05 34.10 3.1K
12:20 34.12 34.12 34.12 34.12 0.3K
12:21 34.12 34.12 34.04 34.04 0.7K
12:22 34.20 34.20 34.19 34.19 9.5K
12:23 34.19 34.19 34.19 34.19 1.2K
12:24 34.19 34.19 34.13 34.13 0.8K
12:25 34.13 34.13 34.13 34.13 0.1K
12:26 34.11 34.16 34.11 34.16 1.6K
12:27 34.16 34.16 34.10 34.10 1.3K
12:28 34.10 34.16 34.10 34.16 0.2K
12:29 34.16 34.17 34.16 34.17 1.3K
12:30 34.17 34.27 34.17 34.27 1.1K
12:31 34.33 34.33 34.33 34.33 1.1K
12:32 34.26 34.26 34.17 34.17 2.7K
12:33 34.17 34.20 34.17 34.20 1.1K
12:34 34.20 34.24 34.20 34.24 2.0K
12:35 34.24 34.24 34.24 34.24 0.1K
12:36 34.24 34.25 34.23 34.25 1.0K
12:37 34.16 34.22 34.16 34.22 3.8K
12:38 34.22 34.22 34.16 34.16 4.5K
12:39 34.16 34.17 34.15 34.15 3.6K
12:40 34.19 34.19 34.11 34.11 1.3K
12:41 34.11 34.11 34.02 34.02 2.7K
12:42 34.02 34.02 33.98 34.01 3.2K
12:43 34.01 34.01 33.93 33.93 2.0K
12:44 33.90 33.98 33.90 33.98 3.1K
12:45 34.02 34.02 34.02 34.02 1.7K
12:46 34.02 34.03 33.97 34.03 0.9K
12:47 34.03 34.03 33.99 34.02 1.0K
12:48 33.98 33.98 33.92 33.92 1.0K
12:49 33.92 34.06 33.92 34.06 1.6K
12:50 34.06 34.06 34.06 34.06 0.2K
12:51 34.06 34.06 33.91 33.91 4.7K
12:52 33.91 33.98 33.91 33.98 1.9K
12:53 33.98 33.98 33.97 33.97 0.6K
12:54 33.95 33.95 33.87 33.87 1.3K
12:55 33.90 33.90 33.90 33.90 0.9K
12:56 33.90 33.90 33.90 33.90 0.3K
12:57 33.90 33.90 33.81 33.81 2.2K
12:58 33.76 33.84 33.76 33.84 3.7K
12:59 33.84 33.84 33.84 33.84 0.4K
13:00 33.81 33.81 33.76 33.76 2.1K
13:01 33.76 33.81 33.76 33.79 3.5K
13:02 33.73 33.76 33.73 33.73 3.2K
13:03 33.79 33.82 33.77 33.77 5.4K
13:04 33.77 33.77 33.77 33.77 0.7K
13:05 33.63 33.70 33.63 33.70 1.7K
13:06 33.70 33.75 33.70 33.74 4.5K
13:07 33.74 33.74 33.65 33.65 2.0K
13:08 33.66 33.66 33.56 33.56 2.4K
13:09 33.56 33.59 33.55 33.55 0.5K
13:10 33.57 33.67 33.57 33.67 6.2K
13:11 33.67 33.67 33.67 33.67 0.5K
13:12 33.64 33.64 33.55 33.55 3.7K
13:13 33.56 33.66 33.56 33.66 15.5K
13:14 33.65 33.71 33.65 33.68 3.8K
13:15 33.73 33.78 33.73 33.77 4.6K
13:16 33.82 33.84 33.82 33.84 1.3K
13:17 33.84 33.85 33.80 33.83 3.7K
13:18 33.83 33.91 33.83 33.91 2.6K
13:19 33.83 33.84 33.77 33.81 6.1K
13:20 33.88 33.88 33.87 33.87 2.0K
13:21 33.79 33.79 33.76 33.76 4.5K
13:22 33.71 33.78 33.71 33.78 1.9K
13:23 33.78 33.78 33.73 33.73 0.9K
13:24 33.73 33.75 33.73 33.75 1.2K
13:25 33.75 33.80 33.75 33.80 1.4K
13:26 33.76 33.85 33.76 33.85 2.9K
13:27 33.88 33.88 33.82 33.83 4.3K
13:28 33.82 33.82 33.69 33.69 2.9K
13:29 33.69 33.69 33.64 33.67 3.2K
13:30 33.67 33.71 33.67 33.68 2.1K
13:31 33.74 33.77 33.74 33.77 1.1K
13:32 33.77 33.77 33.75 33.75 2.0K
13:33 33.75 33.80 33.75 33.80 3.2K
13:34 33.83 33.83 33.75 33.75 9.5K
13:35 33.75 33.79 33.74 33.74 5.4K
13:36 33.74 33.89 33.74 33.89 10.0K
13:37 33.89 33.89 33.79 33.79 6.2K
13:38 33.79 33.81 33.79 33.80 3.1K
13:39 33.80 33.85 33.80 33.81 3.2K
13:40 33.81 33.81 33.75 33.75 4.1K
13:41 33.75 33.96 33.75 33.96 3.9K
13:42 33.96 33.98 33.93 33.93 2.4K
13:43 33.93 34.04 33.93 34.04 4.4K
13:44 34.04 34.06 34.03 34.03 1.7K
13:45 34.03 34.12 34.03 34.07 7.2K
13:46 34.07 34.07 34.00 34.00 1.9K
13:47 34.00 34.00 33.90 33.90 0.9K
13:48 33.90 33.90 33.88 33.90 3.3K
13:49 33.83 33.84 33.79 33.79 3.0K
13:50 33.84 33.84 33.79 33.79 1.1K
13:51 33.79 33.80 33.74 33.79 7.5K
13:52 33.79 33.82 33.79 33.82 0.7K
13:53 33.82 33.90 33.82 33.89 3.6K
13:54 33.88 33.89 33.88 33.88 2.7K
13:55 33.88 33.88 33.82 33.82 1.4K
13:56 33.82 33.85 33.82 33.85 3.2K
13:57 33.85 33.85 33.81 33.85 4.1K
13:58 33.85 33.85 33.79 33.79 1.1K
13:59 33.81 33.81 33.74 33.74 4.4K
14:00 33.74 33.74 33.74 33.74 0.7K
14:01 33.74 33.76 33.70 33.76 6.6K
14:02 33.75 33.75 33.69 33.69 2.3K
14:03 33.72 33.72 33.72 33.72 1.2K
14:04 33.72 33.72 33.67 33.67 0.6K
14:05 33.70 33.70 33.55 33.55 2.3K
14:06 33.53 33.53 33.47 33.47 3.4K
14:07 33.47 33.47 33.40 33.43 1.5K
14:08 33.40 33.40 33.34 33.36 6.2K
14:09 33.36 33.36 33.31 33.31 1.6K
14:10 33.31 33.31 33.28 33.28 4.5K
14:11 33.28 33.34 33.28 33.32 3.0K
14:12 33.28 33.28 33.25 33.25 1.1K
14:13 33.25 33.33 33.25 33.33 3.5K
14:14 33.33 33.33 33.30 33.30 2.7K
14:15 33.32 33.32 33.32 33.32 5.9K
14:16 33.35 33.36 33.35 33.36 2.4K
14:17 33.37 33.43 33.37 33.43 2.5K
14:18 33.49 33.49 33.48 33.49 3.4K
14:19 33.42 33.46 33.42 33.46 2.2K
14:20 33.46 33.51 33.46 33.51 2.6K
14:21 33.51 33.51 33.49 33.49 0.8K
14:22 33.44 33.49 33.44 33.49 2.8K
14:23 33.49 33.49 33.44 33.45 4.5K
14:24 33.48 33.49 33.48 33.49 2.1K
14:25 33.49 33.49 33.48 33.48 1.0K
14:26 33.49 33.49 33.45 33.45 2.2K
14:27 33.45 33.45 33.35 33.35 3.6K
14:28 33.35 33.38 33.35 33.38 3.0K
14:29 33.38 33.38 33.30 33.30 3.3K
14:30 33.29 33.31 33.29 33.31 2.9K
14:31 33.40 33.80 33.40 33.80 9.2K
14:32 33.72 33.78 33.72 33.76 11.1K
14:33 33.76 33.76 33.61 33.61 3.7K
14:34 33.61 33.61 33.49 33.49 2.3K
14:35 33.52 33.52 33.46 33.46 1.5K
14:36 33.46 33.46 33.43 33.43 1.8K
14:37 33.42 33.47 33.42 33.46 2.0K
14:38 33.46 33.46 33.42 33.43 0.6K
14:39 33.47 33.47 33.42 33.43 2.0K
14:40 33.43 33.46 33.42 33.42 0.9K
14:41 33.42 33.42 33.41 33.41 5.1K
14:42 33.39 33.41 33.39 33.41 2.4K
14:43 33.41 33.41 33.30 33.30 1.8K
14:44 33.29 33.34 33.29 33.30 0.9K
14:45 33.30 33.32 33.29 33.29 2.2K
14:46 33.32 33.37 33.32 33.34 7.2K
14:47 33.34 33.39 33.34 33.39 5.8K
14:48 33.32 33.33 33.32 33.33 2.3K
14:49 33.33 33.33 33.27 33.27 1.7K
14:50 33.33 33.37 33.31 33.33 4.1K
14:51 33.33 33.44 33.33 33.44 3.5K
14:52 33.38 33.38 33.38 33.38 2.0K
14:53 33.38 33.41 33.38 33.41 1.1K
14:54 33.43 33.43 33.43 33.43 1.8K
14:55 33.37 33.38 33.34 33.34 3.1K
14:56 33.34 33.34 33.26 33.32 4.1K
14:57 33.28 33.29 33.22 33.23 1.7K
14:58 33.22 33.29 33.22 33.29 2.2K
14:59 33.29 33.29 33.24 33.24 1.1K
15:00 33.24 33.24 33.21 33.21 1.8K
15:01 33.23 33.34 33.21 33.34 6.9K
15:02 33.33 33.33 33.27 33.28 2.6K
15:03 33.28 33.28 33.27 33.28 1.0K
15:04 33.19 33.19 33.17 33.17 9.1K
15:05 33.17 33.17 33.13 33.13 1.6K
15:06 33.13 33.13 33.07 33.07 1.4K
15:07 33.01 33.05 32.96 32.96 5.5K
15:08 33.01 33.06 33.00 33.06 6.3K
15:09 33.06 33.06 33.02 33.05 2.5K
15:10 33.11 33.11 33.04 33.04 6.4K
15:11 33.06 33.09 33.06 33.09 4.9K
15:12 33.09 33.09 33.08 33.09 7.6K
15:13 33.09 33.09 33.04 33.04 6.3K
15:14 33.04 33.14 33.04 33.13 6.0K
15:15 33.13 33.13 33.12 33.12 2.3K
15:16 33.12 33.17 33.12 33.15 7.5K
15:17 33.15 33.15 33.09 33.09 7.4K
15:18 33.11 33.16 33.07 33.07 10.9K
15:19 33.14 33.14 33.13 33.13 2.4K
15:20 33.12 33.13 33.10 33.13 6.4K
15:21 33.13 33.19 33.10 33.19 3.5K
15:22 33.12 33.16 33.12 33.14 3.5K
15:23 33.13 33.32 33.13 33.32 7.7K
15:24 33.30 33.37 33.30 33.37 8.1K
15:25 33.37 33.37 33.30 33.34 6.8K
15:26 33.34 33.40 33.34 33.38 3.7K
15:27 33.33 33.35 33.28 33.30 9.1K
15:28 33.33 33.42 33.33 33.42 6.0K
15:29 33.35 33.35 33.32 33.32 2.2K
15:30 33.20 33.20 33.13 33.13 7.1K
15:31 33.10 33.23 33.07 33.23 8.8K
15:32 33.20 33.20 33.14 33.14 4.7K
15:33 33.14 33.14 33.00 33.00 5.5K
15:34 33.02 33.04 32.98 32.99 8.7K
15:35 32.96 32.97 32.91 32.91 6.1K
15:36 32.91 32.91 32.83 32.85 9.7K
15:37 32.85 32.89 32.85 32.89 13.9K
15:38 32.86 32.90 32.82 32.82 6.1K
15:39 32.79 32.83 32.79 32.83 7.1K
15:40 32.78 32.78 32.75 32.76 3.3K
15:41 32.71 32.82 32.70 32.82 14.4K
15:42 32.86 32.86 32.81 32.86 8.7K
15:43 32.88 32.88 32.80 32.80 6.9K
15:44 32.73 32.75 32.70 32.70 7.0K
15:45 32.70 32.70 32.55 32.55 9.8K
15:46 32.55 32.66 32.55 32.64 7.2K
15:47 32.61 32.66 32.61 32.65 9.1K
15:48 32.67 32.67 32.62 32.67 8.9K
15:49 32.67 32.69 32.67 32.69 4.0K
15:50 32.69 32.72 32.63 32.63 13.4K
15:51 32.60 32.61 32.54 32.61 15.5K
15:52 32.60 32.66 32.60 32.65 19.2K
15:53 32.72 32.83 32.72 32.83 17.1K
15:54 32.78 32.78 32.74 32.74 13.0K
15:55 32.73 32.87 32.73 32.87 26.7K
15:56 32.87 32.87 32.81 32.85 17.9K
15:57 32.86 32.87 32.84 32.87 32.2K
15:58 32.88 32.89 32.84 32.84 22.5K
15:59 32.83 32.84 32.76 32.79 31.4K
16:00 32.79 32.93 32.79 32.90 312.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available