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 32.53 33.22 32.53 32.69 12.4K
09:32 32.69 32.69 32.69 32.69 2.7K
09:33 32.51 32.51 32.12 32.16 4.9K
09:34 32.16 32.60 32.16 32.43 1.6K
09:35 32.36 32.36 32.36 32.36 1.3K
09:36 32.29 32.30 32.13 32.14 3.5K
09:37 32.14 32.15 32.14 32.15 1.2K
09:38 32.15 32.27 32.15 32.27 0.9K
09:39 32.26 32.62 32.26 32.62 2.4K
09:40 32.88 33.20 32.88 33.20 2.2K
09:41 33.20 33.20 33.20 33.20 0.1K
09:42 33.20 33.22 33.16 33.16 1.1K
09:43 33.16 33.16 33.00 33.00 2.9K
09:44 32.99 33.00 32.96 32.97 4.3K
09:45 32.94 33.00 32.94 33.00 5.1K
09:46 33.16 33.16 33.16 33.16 0.6K
09:47 33.16 33.38 33.16 33.37 4.4K
09:48 33.36 33.51 33.35 33.35 3.0K
09:49 33.43 33.43 33.26 33.26 4.7K
09:50 33.18 33.34 33.18 33.34 3.0K
09:51 33.34 33.34 33.21 33.21 1.3K
09:52 33.21 33.33 33.21 33.33 1.6K
09:53 33.33 33.33 33.28 33.28 0.6K
09:54 33.28 33.28 33.28 33.28 0.2K
09:55 33.21 33.25 33.21 33.23 9.1K
09:56 33.23 33.23 33.06 33.17 33.2K
09:57 33.30 33.30 33.16 33.16 7.0K
09:58 33.16 33.16 33.16 33.16 0.1K
09:59 33.14 33.16 33.08 33.13 3.8K
10:00 33.12 33.12 33.12 33.12 2.5K
10:01 33.15 33.32 33.15 33.30 24.4K
10:02 33.25 33.35 33.23 33.35 16.1K
10:03 33.33 33.36 33.31 33.36 4.2K
10:04 33.36 33.36 33.24 33.24 4.6K
10:05 33.20 33.22 33.20 33.20 3.0K
10:06 33.20 33.24 33.18 33.24 3.0K
10:07 33.22 33.26 33.22 33.22 2.8K
10:08 33.21 33.28 33.21 33.25 3.3K
10:09 33.25 33.25 33.22 33.22 5.1K
10:10 33.26 33.26 33.12 33.12 6.2K
10:11 33.13 33.30 33.12 33.27 3.2K
10:12 33.34 33.36 33.34 33.36 3.7K
10:13 33.36 33.43 33.36 33.43 2.1K
10:14 33.38 33.38 33.30 33.30 3.2K
10:15 33.30 33.30 33.14 33.15 8.2K
10:16 33.15 33.22 33.15 33.22 3.2K
10:17 33.22 33.22 33.18 33.18 1.4K
10:18 33.12 33.15 33.12 33.15 3.5K
10:19 33.15 33.18 33.15 33.18 1.1K
10:20 33.16 33.16 33.04 33.14 7.0K
10:21 33.15 33.15 33.15 33.15 0.8K
10:22 33.15 33.22 33.15 33.17 3.3K
10:23 33.16 33.18 33.13 33.13 2.7K
10:24 33.15 33.16 33.15 33.16 8.6K
10:25 33.16 33.16 33.09 33.10 1.2K
10:26 33.10 33.10 33.02 33.02 5.1K
10:27 33.02 33.17 33.02 33.12 9.9K
10:28 33.05 33.08 33.05 33.06 5.9K
10:29 33.05 33.07 33.01 33.01 7.7K
10:30 33.02 33.06 33.02 33.04 4.2K
10:31 33.09 33.10 33.09 33.10 7.6K
10:32 33.10 33.19 33.10 33.19 4.6K
10:33 33.17 33.22 33.17 33.22 7.0K
10:34 33.22 33.31 33.19 33.19 2.5K
10:35 33.23 33.23 33.20 33.20 1.8K
10:36 33.23 33.23 33.14 33.14 6.8K
10:37 33.20 33.20 33.13 33.14 2.1K
10:38 33.14 33.14 33.06 33.06 8.5K
10:39 33.06 33.06 32.96 32.96 4.7K
10:40 32.92 32.98 32.92 32.98 3.0K
10:41 32.98 32.98 32.86 32.86 9.3K
10:42 32.93 32.93 32.92 32.92 0.4K
10:43 32.94 32.96 32.90 32.96 8.8K
10:44 32.96 32.97 32.96 32.97 0.6K
10:45 32.93 32.97 32.93 32.97 1.3K
10:46 32.84 32.90 32.84 32.90 6.3K
10:47 32.96 32.96 32.96 32.96 1.8K
10:48 32.97 33.07 32.97 33.00 10.1K
10:49 32.95 32.95 32.90 32.94 11.1K
10:50 32.99 32.99 32.86 32.86 10.3K
10:51 32.93 32.93 32.83 32.83 2.8K
10:52 32.83 32.84 32.79 32.79 5.7K
10:53 32.77 32.77 32.61 32.69 8.6K
10:54 32.69 32.93 32.69 32.93 5.9K
10:55 32.93 32.93 32.90 32.91 7.6K
10:56 32.91 32.91 32.91 32.91 1.8K
10:57 32.90 32.90 32.82 32.82 4.3K
10:58 32.83 32.83 32.79 32.79 1.4K
10:59 32.78 32.83 32.77 32.77 2.1K
11:00 32.70 32.70 32.67 32.67 3.9K
11:01 32.67 32.88 32.67 32.85 2.6K
11:02 32.83 32.88 32.83 32.88 0.9K
11:03 32.84 32.91 32.84 32.90 2.6K
11:04 32.90 32.90 32.86 32.90 0.7K
11:05 32.94 33.04 32.94 32.97 2.3K
11:06 32.97 33.15 32.97 33.15 2.0K
11:07 33.15 33.16 33.15 33.16 1.1K
11:08 33.19 33.19 33.09 33.09 5.1K
11:09 33.08 33.08 33.03 33.08 3.1K
11:10 33.08 33.08 33.02 33.08 0.7K
11:11 33.08 33.08 33.03 33.03 1.5K
11:12 33.03 33.06 33.00 33.00 1.7K
11:13 33.04 33.04 33.01 33.02 1.4K
11:14 32.97 32.97 32.92 32.92 3.2K
11:15 32.96 32.96 32.96 32.96 5.6K
11:16 33.03 33.10 33.03 33.10 1.4K
11:17 33.13 33.15 33.11 33.13 1.1K
11:18 33.13 33.13 33.11 33.11 2.8K
11:19 33.11 33.11 33.06 33.06 1.8K
11:20 33.12 33.13 33.12 33.13 0.4K
11:21 33.13 33.17 33.09 33.09 1.0K
11:22 33.23 33.23 33.18 33.18 2.8K
11:23 33.16 33.16 33.01 33.01 10.2K
11:24 33.05 33.05 33.05 33.05 3.5K
11:25 33.05 33.15 33.05 33.15 3.9K
11:26 33.15 33.15 33.10 33.11 2.1K
11:27 33.11 33.11 33.10 33.10 1.8K
11:28 33.10 33.14 33.10 33.14 1.5K
11:29 33.13 33.13 33.04 33.04 1.7K
11:30 33.04 33.06 33.04 33.06 0.7K
11:31 33.05 33.16 33.04 33.16 3.7K
11:32 33.16 33.16 33.15 33.15 1.4K
11:33 33.15 33.15 33.04 33.04 4.0K
11:34 33.00 33.00 32.89 32.89 2.3K
11:35 32.96 32.96 32.85 32.85 1.6K
11:36 32.85 32.90 32.85 32.88 1.2K
11:37 32.90 32.96 32.90 32.96 5.2K
11:38 33.01 33.01 33.01 33.01 0.8K
11:39 33.01 33.01 32.94 32.94 1.8K
11:40 32.89 32.89 32.89 32.89 1.9K
11:41 32.84 32.84 32.81 32.81 1.0K
11:42 32.81 32.85 32.72 32.82 39.1K
11:43 32.87 32.87 32.82 32.84 4.9K
11:44 32.84 32.85 32.79 32.85 1.1K
11:45 32.85 32.85 32.80 32.80 2.9K
11:46 32.80 32.80 32.72 32.76 2.8K
11:47 32.76 32.76 32.73 32.76 2.8K
11:48 32.78 32.86 32.77 32.81 12.1K
11:49 32.81 32.81 32.80 32.80 4.8K
11:50 32.80 32.80 32.73 32.73 4.3K
11:51 32.73 32.79 32.72 32.79 3.5K
11:52 32.79 32.79 32.79 32.79 0.1K
11:53 32.79 32.88 32.78 32.88 0.4K
11:54 32.83 32.92 32.83 32.92 2.5K
11:55 32.85 32.85 32.76 32.76 4.0K
11:56 32.76 32.76 32.66 32.66 3.5K
11:57 32.62 32.62 32.55 32.55 3.8K
11:58 32.55 32.55 32.53 32.55 1.0K
11:59 32.55 32.55 32.54 32.55 1.9K
12:00 32.56 32.56 32.55 32.55 1.5K
12:01 32.54 32.55 32.54 32.55 1.5K
12:02 32.55 32.62 32.55 32.61 6.8K
12:03 32.61 32.67 32.61 32.67 2.5K
12:04 32.67 32.69 32.65 32.65 2.6K
12:05 32.63 32.64 32.61 32.61 1.6K
12:06 32.65 32.70 32.65 32.70 0.7K
12:07 32.70 32.75 32.70 32.75 1.5K
12:08 32.75 32.76 32.69 32.76 2.7K
12:09 32.76 32.76 32.76 32.76 0.8K
12:10 32.76 32.76 32.76 32.76 0.5K
12:11 32.76 32.90 32.76 32.90 1.2K
12:12 32.87 32.87 32.84 32.84 1.4K
12:13 32.87 32.87 32.87 32.87 0.6K
12:14 32.87 32.90 32.87 32.90 0.9K
12:15 32.98 32.98 32.98 32.98 2.7K
12:16 32.94 32.99 32.94 32.99 2.3K
12:17 33.12 33.12 33.10 33.10 6.9K
12:18 33.17 33.20 33.17 33.20 1.8K
12:19 33.20 33.20 33.14 33.14 6.6K
12:20 33.14 33.14 32.99 32.99 5.1K
12:21 32.99 32.99 32.93 32.93 0.9K
12:22 32.93 32.96 32.93 32.96 1.0K
12:23 32.96 32.96 32.96 32.96 0.6K
12:24 32.96 32.96 32.94 32.94 0.8K
12:25 32.93 32.94 32.93 32.94 2.4K
12:26 32.90 32.90 32.88 32.88 3.1K
12:27 32.88 32.98 32.87 32.98 7.5K
12:28 32.98 32.98 32.98 32.98 0.2K
12:29 32.98 32.98 32.91 32.93 4.8K
12:30 32.93 32.93 32.93 32.93 0.3K
12:31 32.92 32.92 32.92 32.92 1.7K
12:32 32.92 32.92 32.92 32.92 0.6K
12:33 32.92 32.97 32.92 32.97 1.7K
12:34 32.97 33.01 32.97 33.01 2.1K
12:35 33.01 33.01 32.99 33.00 2.5K
12:36 33.00 33.06 33.00 33.06 1.4K
12:37 33.01 33.01 33.01 33.01 3.7K
12:38 32.94 32.96 32.94 32.95 2.0K
12:39 32.95 32.95 32.92 32.92 1.8K
12:40 32.95 33.06 32.95 33.06 4.1K
12:41 33.06 33.06 32.93 32.93 3.3K
12:42 32.93 32.93 32.93 32.93 0.3K
12:43 32.93 32.93 32.90 32.91 0.7K
12:44 32.91 32.95 32.91 32.91 1.0K
12:45 32.91 32.91 32.91 32.91 1.7K
12:46 32.91 32.92 32.89 32.92 2.9K
12:47 32.93 32.98 32.93 32.97 8.2K
12:48 33.01 33.01 33.00 33.00 3.1K
12:49 33.00 33.09 33.00 33.06 2.0K
12:50 33.09 33.13 33.09 33.13 3.1K
12:51 33.17 33.17 33.11 33.11 5.4K
12:52 33.11 33.18 33.11 33.18 2.4K
12:53 33.10 33.14 33.10 33.13 4.5K
12:54 33.10 33.10 33.05 33.05 4.9K
12:55 33.05 33.15 33.05 33.15 1.4K
12:56 33.15 33.15 33.15 33.15 0.7K
12:57 33.15 33.15 33.15 33.15 0.2K
12:58 33.15 33.15 33.15 33.15 2.1K
12:59 33.21 33.21 33.08 33.08 6.6K
13:00 33.08 33.08 33.01 33.01 1.1K
13:01 33.01 33.06 33.01 33.06 2.5K
13:02 33.06 33.06 33.06 33.06 0.6K
13:03 33.17 33.31 33.17 33.31 4.9K
13:04 33.31 33.32 33.31 33.32 3.4K
13:05 33.40 33.53 33.40 33.52 4.2K
13:06 33.56 33.56 33.41 33.41 5.8K
13:07 33.38 33.38 33.33 33.33 2.1K
13:08 33.28 33.28 33.17 33.17 3.3K
13:09 33.19 33.19 33.12 33.12 4.4K
13:10 33.12 33.16 33.12 33.12 2.3K
13:11 33.12 33.12 33.00 33.04 5.7K
13:12 33.02 33.06 33.02 33.06 1.6K
13:13 33.05 33.07 33.05 33.07 4.3K
13:14 33.07 33.08 33.07 33.08 2.7K
13:15 33.11 33.11 33.07 33.07 3.4K
13:16 33.07 33.20 33.07 33.17 1.1K
13:17 33.17 33.26 33.17 33.26 2.6K
13:18 33.26 33.26 33.20 33.20 4.2K
13:19 33.20 33.20 32.98 32.98 6.8K
13:20 32.91 33.81 32.91 33.81 20.7K
13:21 34.04 34.68 34.01 34.68 12.4K
13:22 34.68 34.76 34.68 34.76 1.8K
13:23 34.76 34.76 34.37 34.37 4.9K
13:24 34.37 34.68 34.37 34.68 5.7K
13:25 34.68 34.94 34.68 34.91 7.4K
13:26 34.91 35.48 34.91 35.38 3.3K
13:27 35.48 35.48 35.41 35.41 1.9K
13:28 35.36 35.55 35.36 35.55 5.1K
13:29 35.55 35.55 35.09 35.09 11.4K
13:30 35.09 35.19 35.05 35.05 11.3K
13:31 35.05 35.08 35.05 35.08 13.9K
13:32 35.08 35.31 35.08 35.31 13.4K
13:33 35.31 35.49 35.19 35.49 11.5K
13:34 35.50 35.79 35.50 35.79 6.0K
13:35 35.79 36.26 35.79 36.06 12.3K
13:36 36.06 36.32 36.06 36.31 5.7K
13:37 36.24 36.24 36.16 36.16 11.2K
13:38 36.08 36.24 36.01 36.24 9.1K
13:39 36.24 36.24 36.13 36.13 1.1K
13:40 36.13 36.14 36.05 36.06 15.0K
13:41 36.06 36.06 35.96 36.06 13.9K
13:42 36.17 36.41 36.17 36.23 8.4K
13:43 36.41 36.41 36.23 36.23 8.4K
13:44 36.24 36.36 36.24 36.35 12.3K
13:45 36.35 36.35 36.22 36.22 3.6K
13:46 36.22 36.35 36.22 36.35 10.1K
13:47 36.26 36.72 36.23 36.72 7.4K
13:48 36.72 36.81 36.72 36.81 5.8K
13:49 36.81 36.86 36.71 36.86 11.6K
13:50 36.78 37.00 36.78 36.87 8.6K
13:51 36.84 36.88 36.79 36.79 46.2K
13:52 36.80 36.95 36.80 36.95 15.5K
13:53 37.08 37.13 37.08 37.13 11.9K
13:54 36.97 37.11 36.97 37.11 10.9K
13:55 37.01 37.01 36.86 37.00 20.1K
13:56 37.16 37.16 36.93 37.01 10.0K
13:57 37.06 37.09 36.95 37.07 19.0K
13:58 37.05 37.51 37.05 37.51 7.6K
13:59 37.58 37.68 37.57 37.68 4.9K
14:00 37.54 37.67 37.54 37.67 1.8K
14:01 37.73 37.83 37.73 37.76 11.8K
14:02 37.84 38.07 37.84 37.90 16.2K
14:03 37.90 38.24 37.79 38.24 16.8K
14:04 38.24 38.24 38.02 38.15 23.4K
14:05 38.18 38.18 38.00 38.00 23.6K
14:06 37.99 37.99 37.85 37.85 11.0K
14:07 37.80 37.96 37.80 37.91 10.6K
14:08 37.91 37.95 37.78 37.78 17.0K
14:09 37.63 37.63 37.58 37.58 9.3K
14:10 37.58 37.70 37.58 37.70 7.2K
14:11 37.88 37.88 37.65 37.65 31.0K
14:12 37.69 38.00 37.69 37.91 12.8K
14:13 37.90 38.06 37.90 38.06 16.7K
14:14 38.05 38.18 38.03 38.03 27.8K
14:15 38.03 38.03 37.94 37.96 12.1K
14:16 37.80 38.00 37.80 38.00 15.7K
14:17 38.05 38.18 38.05 38.18 6.5K
14:18 38.20 38.29 38.20 38.24 6.8K
14:19 38.22 38.37 38.22 38.37 21.7K
14:20 38.52 38.72 38.33 38.33 28.8K
14:21 38.25 38.46 38.25 38.46 17.9K
14:22 38.40 38.40 38.23 38.27 10.4K
14:23 38.25 38.38 38.25 38.36 15.5K
14:24 38.37 38.58 38.37 38.43 10.9K
14:25 38.43 38.72 38.43 38.72 4.2K
14:26 38.71 38.71 38.61 38.69 9.8K
14:27 38.69 38.69 38.49 38.54 36.6K
14:28 38.50 38.85 38.50 38.85 8.4K
14:29 38.90 38.96 38.72 38.81 24.6K
14:30 38.77 38.78 38.68 38.78 11.2K
14:31 38.73 38.90 38.73 38.90 9.6K
14:32 38.99 38.99 38.69 38.69 19.4K
14:33 38.69 38.86 38.69 38.83 13.7K
14:34 38.81 38.81 38.59 38.59 11.9K
14:35 38.53 38.53 38.34 38.41 20.2K
14:36 38.29 38.51 38.29 38.51 9.2K
14:37 38.65 38.74 38.65 38.74 11.5K
14:38 38.66 38.74 38.66 38.74 16.2K
14:39 38.84 38.94 38.81 38.86 19.3K
14:40 38.92 39.14 38.90 39.14 15.2K
14:41 39.04 39.04 38.75 38.75 21.3K
14:42 38.84 38.84 38.69 38.69 17.2K
14:43 38.69 38.81 38.55 38.55 13.8K
14:44 38.55 38.55 38.36 38.36 10.6K
14:45 38.37 38.37 38.30 38.30 9.3K
14:46 38.30 38.30 38.05 38.05 6.8K
14:47 37.99 38.23 37.99 38.23 18.8K
14:48 38.26 38.44 38.23 38.44 5.8K
14:49 38.44 38.44 38.29 38.40 8.9K
14:50 38.46 38.46 38.36 38.46 9.4K
14:51 38.38 38.42 38.26 38.38 11.9K
14:52 38.38 38.38 38.26 38.30 6.3K
14:53 38.31 38.31 38.22 38.30 13.4K
14:54 38.20 38.22 38.05 38.08 17.2K
14:55 38.06 38.14 38.03 38.10 8.1K
14:56 38.03 38.11 37.98 37.98 15.1K
14:57 37.97 37.98 37.90 37.90 11.2K
14:58 37.97 38.08 37.95 38.08 8.5K
14:59 38.13 38.13 37.76 37.76 13.8K
15:00 37.71 37.71 37.66 37.71 9.9K
15:01 37.65 37.66 37.57 37.66 7.6K
15:02 37.72 37.79 37.69 37.69 10.3K
15:03 37.69 37.92 37.69 37.92 6.2K
15:04 37.86 38.08 37.86 38.08 6.2K
15:05 38.05 38.09 37.87 37.95 17.9K
15:06 37.99 38.09 37.99 38.05 13.0K
15:07 37.99 37.99 37.89 37.97 11.1K
15:08 37.97 37.98 37.84 37.98 12.4K
15:09 37.94 37.97 37.94 37.96 3.6K
15:10 37.96 38.03 37.87 38.03 13.8K
15:11 38.03 38.15 38.01 38.01 8.0K
15:12 38.01 38.28 38.01 38.28 5.0K
15:13 38.28 38.33 38.24 38.33 5.7K
15:14 38.26 38.33 38.26 38.30 4.5K
15:15 38.33 38.57 38.33 38.57 3.1K
15:16 38.51 38.51 38.38 38.49 8.9K
15:17 38.47 38.47 38.24 38.24 7.3K
15:18 38.26 38.46 38.23 38.46 7.4K
15:19 38.41 38.47 38.41 38.47 2.3K
15:20 38.50 38.70 38.50 38.70 6.7K
15:21 38.70 38.82 38.70 38.79 2.9K
15:22 38.78 38.85 38.70 38.79 28.6K
15:23 38.94 38.94 38.71 38.74 9.4K
15:24 38.74 38.74 38.71 38.71 4.4K
15:25 38.74 38.74 38.67 38.68 7.5K
15:26 38.64 38.64 38.57 38.58 17.9K
15:27 38.70 38.70 38.60 38.60 8.2K
15:28 38.60 38.76 38.54 38.76 7.3K
15:29 38.73 38.73 38.61 38.61 11.4K
15:30 38.62 38.82 38.62 38.75 12.1K
15:31 38.76 38.76 38.59 38.64 13.2K
15:32 38.68 38.94 38.68 38.94 10.5K
15:33 38.87 38.99 38.87 38.89 13.6K
15:34 38.91 38.91 38.77 38.79 9.3K
15:35 38.74 38.83 38.71 38.80 10.5K
15:36 38.81 38.97 38.81 38.89 22.1K
15:37 38.91 38.91 38.74 38.74 20.4K
15:38 38.71 38.71 38.56 38.56 16.8K
15:39 38.52 38.65 38.52 38.65 18.8K
15:40 38.67 38.76 38.67 38.74 12.6K
15:41 38.78 38.78 38.65 38.65 34.6K
15:42 38.67 38.86 38.67 38.86 16.7K
15:43 38.86 38.95 38.85 38.95 11.2K
15:44 38.99 38.99 38.71 38.71 24.9K
15:45 38.78 38.94 38.72 38.94 14.7K
15:46 38.88 38.92 38.86 38.89 6.3K
15:47 38.90 38.90 38.79 38.79 14.9K
15:48 38.79 38.86 38.71 38.86 19.9K
15:49 38.86 38.90 38.86 38.86 10.0K
15:50 38.86 38.96 38.86 38.92 7.9K
15:51 38.95 39.06 38.95 39.06 13.0K
15:52 39.03 39.03 38.95 39.03 33.7K
15:53 39.08 39.17 39.08 39.17 21.9K
15:54 39.16 39.18 39.10 39.14 35.4K
15:55 39.11 39.19 39.10 39.15 45.1K
15:56 39.10 39.14 38.96 38.96 32.7K
15:57 38.97 38.98 38.95 38.97 59.7K
15:58 38.93 39.02 38.93 39.02 47.6K
15:59 39.02 39.06 39.02 39.04 57.7K
16:00 39.01 39.05 38.00 38.98 528.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available