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 36.62 36.62 36.61 36.61 6.5K
09:32 36.57 36.57 36.57 36.57 3.2K
09:33 36.57 36.57 36.57 36.57 0.0K
09:34 36.62 36.62 36.42 36.42 1.1K
09:35 36.37 36.37 36.20 36.20 1.6K
09:36 36.53 36.53 36.53 36.53 0.6K
09:37 36.35 36.83 36.35 36.81 2.3K
09:38 36.81 36.81 36.81 36.81 0.0K
09:39 36.81 37.06 36.56 36.65 2.1K
09:40 36.65 37.23 36.65 37.15 3.4K
09:41 37.15 37.15 37.06 37.06 0.3K
09:42 37.06 37.06 36.86 37.00 5.3K
09:43 37.00 37.00 37.00 37.00 0.3K
09:44 37.00 37.00 37.00 37.00 0.0K
09:45 37.00 37.00 37.00 37.00 0.1K
09:46 37.00 37.00 37.00 37.00 0.1K
09:47 37.39 37.39 37.39 37.39 0.6K
09:48 37.20 37.20 37.20 37.20 0.3K
09:49 37.20 37.38 37.20 37.38 0.5K
09:50 37.38 37.49 37.38 37.49 1.0K
09:51 37.49 37.49 37.49 37.49 0.1K
09:52 37.49 37.49 37.49 37.49 0.1K
09:53 37.38 37.63 37.37 37.63 5.1K
09:54 37.53 37.63 37.49 37.49 8.7K
09:55 37.49 37.49 37.49 37.49 0.2K
09:56 37.47 37.54 37.40 37.54 4.9K
09:57 37.54 37.54 37.54 37.54 0.2K
09:58 37.46 37.46 37.39 37.39 14.2K
09:59 37.39 37.39 37.10 37.10 10.7K
10:00 37.10 37.10 37.10 37.10 0.1K
10:01 37.02 37.02 36.94 36.94 5.7K
10:02 36.94 36.94 36.94 36.94 0.1K
10:03 37.06 37.10 36.79 36.79 1.7K
10:04 36.79 36.79 36.79 36.79 0.5K
10:05 36.79 36.79 36.79 36.79 0.1K
10:06 37.04 37.04 36.93 37.03 0.9K
10:07 37.10 37.12 37.07 37.12 4.8K
10:08 37.10 37.28 37.10 37.28 3.1K
10:09 37.23 37.23 37.14 37.18 2.2K
10:10 37.14 37.17 37.13 37.17 2.4K
10:11 37.17 37.17 37.11 37.11 3.1K
10:12 36.99 36.99 36.98 36.98 0.7K
10:13 36.98 36.98 36.64 36.64 1.8K
10:14 36.71 36.71 36.60 36.60 1.2K
10:15 36.60 36.81 36.57 36.81 4.0K
10:16 36.83 36.91 36.83 36.91 2.3K
10:17 36.91 36.91 36.91 36.91 0.3K
10:18 36.85 36.86 36.85 36.86 3.3K
10:19 36.82 36.82 36.79 36.79 7.6K
10:20 36.75 36.75 36.75 36.75 2.1K
10:21 36.75 36.75 36.56 36.56 0.4K
10:22 36.52 36.52 36.51 36.51 1.1K
10:23 36.54 36.54 36.46 36.46 1.1K
10:24 36.52 36.61 36.52 36.61 2.3K
10:25 36.62 36.63 36.60 36.60 1.2K
10:26 36.64 36.64 36.61 36.61 1.1K
10:27 36.62 36.62 36.62 36.62 0.7K
10:28 36.62 36.63 36.62 36.63 2.9K
10:29 36.56 36.57 36.43 36.43 3.6K
10:30 36.43 36.43 36.43 36.43 0.3K
10:31 36.42 36.46 36.42 36.46 2.9K
10:32 36.50 36.51 36.49 36.49 2.0K
10:33 36.49 36.54 36.49 36.50 1.5K
10:34 36.46 36.47 36.41 36.41 3.3K
10:35 36.49 36.54 36.48 36.48 2.2K
10:36 36.48 36.61 36.48 36.61 3.1K
10:37 36.61 36.62 36.56 36.61 1.7K
10:38 36.61 36.61 36.61 36.61 0.3K
10:39 36.61 36.61 36.56 36.56 1.0K
10:40 36.56 36.56 36.56 36.56 2.2K
10:41 36.56 36.56 36.56 36.56 0.6K
10:42 36.50 36.50 36.50 36.50 0.9K
10:43 36.50 36.50 36.50 36.50 0.2K
10:44 36.50 36.50 36.41 36.45 4.6K
10:45 36.45 36.54 36.45 36.53 2.8K
10:46 36.53 36.53 36.53 36.53 1.4K
10:47 36.53 36.54 36.53 36.54 1.4K
10:48 36.54 36.67 36.54 36.67 1.8K
10:49 36.71 36.71 36.71 36.71 0.8K
10:50 36.71 36.72 36.71 36.72 0.3K
10:51 36.72 36.72 36.72 36.72 0.1K
10:52 36.72 36.72 36.66 36.70 1.3K
10:53 36.70 36.70 36.70 36.70 0.5K
10:54 36.70 36.70 36.60 36.60 2.3K
10:55 36.60 36.61 36.60 36.61 1.1K
10:56 36.61 36.61 36.61 36.61 1.7K
10:57 36.59 36.59 36.54 36.58 4.3K
10:58 36.57 36.57 36.57 36.57 1.4K
10:59 36.57 36.57 36.56 36.56 0.4K
11:00 36.42 36.42 36.39 36.39 3.1K
11:01 36.50 36.75 36.50 36.68 6.9K
11:02 36.67 36.67 36.67 36.67 2.4K
11:03 36.67 36.67 36.50 36.50 0.1K
11:04 36.50 36.50 36.50 36.50 0.5K
11:05 36.50 36.50 36.50 36.50 0.1K
11:06 36.39 36.39 36.31 36.32 2.1K
11:07 36.32 36.39 36.32 36.39 0.6K
11:08 36.39 36.39 36.39 36.39 0.2K
11:09 36.41 36.41 36.34 36.34 0.6K
11:10 36.34 36.37 36.31 36.31 2.1K
11:11 36.31 36.31 36.26 36.26 0.9K
11:12 36.26 36.26 36.26 36.26 0.2K
11:13 36.29 36.29 36.23 36.23 1.4K
11:14 36.17 36.17 36.10 36.10 1.1K
11:15 36.10 36.10 35.99 35.99 1.1K
11:16 36.01 36.02 35.98 35.98 3.9K
11:17 36.02 36.20 36.02 36.17 10.2K
11:18 36.17 36.17 36.11 36.11 1.2K
11:19 36.11 36.11 36.03 36.03 0.6K
11:20 36.03 36.09 36.03 36.09 0.2K
11:21 36.09 36.09 36.09 36.09 1.4K
11:22 36.09 36.10 36.09 36.10 1.5K
11:23 36.09 36.09 36.04 36.04 0.7K
11:24 36.04 36.04 36.04 36.04 0.4K
11:25 35.96 36.00 35.92 35.97 4.1K
11:26 35.97 36.07 35.97 36.07 3.9K
11:27 36.11 36.19 36.11 36.16 4.6K
11:28 36.16 36.16 36.14 36.14 0.7K
11:29 36.16 36.17 36.16 36.17 0.5K
11:30 36.15 36.18 36.15 36.18 0.6K
11:31 36.17 36.21 36.17 36.21 1.5K
11:32 36.18 36.22 36.18 36.18 1.1K
11:33 36.18 36.18 36.18 36.18 0.2K
11:34 36.18 36.18 36.15 36.15 0.7K
11:35 36.12 36.15 36.12 36.15 1.4K
11:36 36.15 36.15 36.07 36.07 0.9K
11:37 36.08 36.15 36.08 36.15 2.7K
11:38 36.15 36.21 36.15 36.21 3.1K
11:39 36.21 36.21 36.20 36.20 0.4K
11:40 36.20 36.29 36.20 36.29 3.8K
11:41 36.26 36.26 36.26 36.26 1.0K
11:42 36.19 36.19 36.16 36.16 3.3K
11:43 36.16 36.16 36.14 36.14 0.2K
11:44 36.14 36.21 36.14 36.16 2.3K
11:45 36.21 36.21 36.21 36.21 0.9K
11:46 36.21 36.22 36.21 36.22 0.4K
11:47 36.22 36.24 36.21 36.24 0.6K
11:48 36.29 36.40 36.29 36.40 4.9K
11:49 36.43 36.43 36.35 36.35 1.9K
11:50 36.35 36.35 36.29 36.29 1.5K
11:51 36.29 36.30 36.29 36.30 0.7K
11:52 36.29 36.29 36.28 36.28 0.5K
11:53 36.28 36.28 36.28 36.28 0.4K
11:54 36.28 36.37 36.28 36.37 3.8K
11:55 36.38 36.38 36.35 36.36 1.6K
11:56 36.36 36.36 36.36 36.36 0.1K
11:57 36.36 36.39 36.36 36.39 1.2K
11:58 36.39 36.41 36.38 36.41 1.4K
11:59 36.41 36.41 36.41 36.41 0.6K
12:00 36.41 36.41 36.39 36.39 0.3K
12:01 36.39 36.39 36.33 36.39 2.1K
12:02 36.39 36.39 36.39 36.39 0.3K
12:03 36.39 36.39 36.35 36.35 1.5K
12:04 36.35 36.35 36.34 36.34 0.5K
12:05 36.34 36.37 36.34 36.35 3.2K
12:06 36.39 36.40 36.39 36.40 1.9K
12:07 36.40 36.40 36.36 36.36 0.3K
12:08 36.38 36.39 36.30 36.30 5.9K
12:09 36.31 36.31 36.29 36.29 1.2K
12:10 36.29 36.29 36.17 36.17 1.8K
12:11 36.17 36.29 36.17 36.29 4.3K
12:12 36.29 36.30 36.29 36.30 1.7K
12:13 36.30 36.30 36.24 36.26 1.9K
12:14 36.26 36.26 36.20 36.20 0.4K
12:15 36.20 36.20 36.18 36.18 1.0K
12:16 36.17 36.17 36.06 36.06 1.4K
12:17 36.09 36.21 36.07 36.21 6.2K
12:18 36.26 36.26 36.22 36.22 2.3K
12:19 36.22 36.25 36.22 36.25 0.4K
12:20 36.25 36.25 36.21 36.21 1.5K
12:21 36.21 36.29 36.21 36.29 1.1K
12:22 36.29 36.29 36.29 36.29 0.7K
12:23 36.32 36.32 36.32 36.32 1.0K
12:24 36.29 36.29 36.22 36.25 5.3K
12:25 36.25 36.25 36.18 36.19 1.0K
12:26 36.19 36.19 36.14 36.14 0.8K
12:27 36.14 36.14 36.14 36.14 0.3K
12:28 36.07 36.13 36.07 36.13 3.3K
12:29 36.13 36.13 36.13 36.13 0.2K
12:30 36.14 36.14 36.11 36.14 1.6K
12:31 36.19 36.23 36.17 36.17 5.4K
12:32 36.16 36.18 36.16 36.18 1.7K
12:33 36.18 36.20 36.18 36.19 1.5K
12:34 36.19 36.20 36.18 36.18 1.2K
12:35 36.26 36.26 36.22 36.24 3.5K
12:36 36.24 36.29 36.24 36.29 1.2K
12:37 36.27 36.32 36.27 36.32 3.4K
12:38 36.32 36.32 36.32 36.32 0.0K
12:39 36.31 36.32 36.31 36.32 1.2K
12:40 36.34 36.41 36.34 36.40 7.8K
12:41 36.40 36.40 36.36 36.39 1.8K
12:42 36.39 36.39 36.38 36.38 0.2K
12:43 36.42 36.47 36.42 36.47 2.6K
12:44 36.47 36.51 36.47 36.51 1.4K
12:45 36.51 36.56 36.51 36.53 1.5K
12:46 36.49 36.49 36.41 36.41 3.5K
12:47 36.41 36.46 36.41 36.46 3.6K
12:48 36.46 36.49 36.46 36.49 2.2K
12:49 36.49 36.55 36.49 36.55 2.8K
12:50 36.55 36.55 36.55 36.55 0.1K
12:51 36.51 36.51 36.51 36.51 1.4K
12:52 36.51 36.52 36.51 36.52 1.3K
12:53 36.52 36.52 36.52 36.52 0.3K
12:54 36.52 36.55 36.52 36.55 0.2K
12:55 36.55 36.59 36.55 36.59 0.8K
12:56 36.56 36.56 36.56 36.56 1.5K
12:57 36.74 36.74 36.74 36.74 5.9K
12:58 36.68 36.68 36.68 36.68 1.7K
12:59 36.75 36.75 36.71 36.71 5.0K
13:00 36.67 36.67 36.66 36.66 1.3K
13:01 36.66 36.66 36.66 36.66 0.5K
13:02 36.66 36.66 36.58 36.58 0.5K
13:03 36.58 36.59 36.55 36.57 2.3K
13:04 36.57 36.57 36.57 36.57 0.5K
13:05 36.60 36.61 36.60 36.61 2.0K
13:06 36.58 36.58 36.58 36.58 0.2K
13:07 36.60 36.71 36.60 36.71 6.0K
13:08 36.71 36.71 36.68 36.70 1.7K
13:09 36.64 36.64 36.64 36.64 1.4K
13:10 36.64 36.64 36.64 36.64 0.1K
13:11 36.64 36.76 36.62 36.76 5.6K
13:12 36.75 36.75 36.75 36.75 1.3K
13:13 36.74 36.77 36.74 36.76 1.6K
13:14 36.73 36.75 36.71 36.71 2.1K
13:15 36.71 36.71 36.71 36.71 0.5K
13:16 36.71 36.79 36.71 36.76 3.3K
13:17 36.76 36.78 36.76 36.78 1.7K
13:18 36.78 36.79 36.78 36.79 0.8K
13:19 36.79 36.82 36.79 36.82 2.2K
13:20 36.72 36.72 36.67 36.67 3.8K
13:21 36.67 36.72 36.67 36.72 1.3K
13:22 36.72 36.76 36.72 36.76 1.5K
13:23 36.71 36.82 36.71 36.78 2.0K
13:24 36.75 36.75 36.74 36.74 1.9K
13:25 36.74 36.75 36.74 36.75 0.5K
13:26 36.75 36.75 36.67 36.69 2.8K
13:27 36.69 36.69 36.67 36.67 1.1K
13:28 36.67 36.79 36.67 36.79 19.7K
13:29 36.79 36.79 36.68 36.68 7.7K
13:30 36.67 36.68 36.67 36.68 0.7K
13:31 36.69 36.69 36.69 36.69 1.3K
13:32 36.70 36.70 36.61 36.61 14.6K
13:33 36.61 36.65 36.61 36.65 2.3K
13:34 36.65 36.65 36.65 36.65 2.5K
13:35 36.65 36.73 36.65 36.73 2.0K
13:36 36.73 36.73 36.73 36.73 1.6K
13:37 36.65 36.65 36.65 36.65 2.3K
13:38 36.77 36.86 36.77 36.86 2.4K
13:39 36.86 36.95 36.86 36.95 2.1K
13:40 36.95 36.95 36.95 36.95 1.8K
13:41 37.03 37.18 37.03 37.18 5.7K
13:42 37.18 37.18 37.18 37.18 1.1K
13:43 37.18 37.28 37.18 37.28 2.3K
13:44 37.28 37.37 37.28 37.37 1.6K
13:45 37.37 37.40 37.37 37.40 1.5K
13:46 37.40 37.40 37.37 37.40 1.8K
13:47 37.43 37.44 37.41 37.43 2.2K
13:48 37.43 37.43 37.22 37.22 6.6K
13:49 37.22 37.30 37.21 37.28 3.5K
13:50 37.28 37.36 37.28 37.33 2.0K
13:51 37.31 37.31 37.31 37.31 1.2K
13:52 37.31 37.33 37.27 37.27 2.3K
13:53 37.31 37.39 37.31 37.39 3.3K
13:54 37.39 37.39 37.39 37.39 0.5K
13:55 37.36 37.40 37.36 37.40 4.5K
13:56 37.33 37.33 37.31 37.31 1.0K
13:57 37.31 37.31 37.15 37.20 1.8K
13:58 37.20 37.20 37.20 37.20 0.6K
13:59 37.20 37.20 37.15 37.19 2.2K
14:00 37.19 37.19 37.19 37.19 1.6K
14:01 37.19 37.19 37.06 37.09 2.2K
14:02 37.01 37.11 37.01 37.11 4.6K
14:03 37.15 37.15 37.15 37.15 2.3K
14:04 37.14 37.14 37.13 37.14 1.9K
14:05 37.14 37.14 37.13 37.13 1.0K
14:06 37.13 37.14 37.13 37.14 0.9K
14:07 37.14 37.14 37.03 37.04 4.0K
14:08 37.04 37.04 37.00 37.00 4.5K
14:09 37.05 37.07 37.05 37.06 2.4K
14:10 37.06 37.06 37.05 37.06 0.9K
14:11 37.01 37.04 37.01 37.04 3.1K
14:12 37.04 37.13 37.04 37.13 6.0K
14:13 37.06 37.10 37.06 37.10 1.1K
14:14 37.07 37.07 37.03 37.03 2.4K
14:15 37.03 37.06 37.03 37.06 0.6K
14:16 37.06 37.08 37.06 37.08 2.0K
14:17 37.04 37.04 37.04 37.04 1.2K
14:18 37.04 37.04 36.94 36.94 2.0K
14:19 36.98 36.98 36.98 36.98 1.1K
14:20 36.94 36.94 36.94 36.94 1.4K
14:21 36.94 36.94 36.89 36.89 1.1K
14:22 36.83 36.83 36.81 36.81 2.6K
14:23 36.82 36.91 36.82 36.91 4.0K
14:24 36.91 36.91 36.87 36.87 1.1K
14:25 36.87 36.87 36.85 36.85 0.2K
14:26 36.85 36.85 36.78 36.78 1.6K
14:27 36.78 36.78 36.78 36.78 0.7K
14:28 36.70 36.70 36.67 36.67 3.1K
14:29 36.67 36.73 36.67 36.73 3.1K
14:30 36.73 36.76 36.73 36.76 2.6K
14:31 36.76 36.77 36.76 36.76 3.0K
14:32 36.76 36.76 36.76 36.76 0.3K
14:33 36.76 36.76 36.75 36.75 0.5K
14:34 36.77 36.77 36.76 36.76 1.4K
14:35 36.76 36.76 36.71 36.74 4.5K
14:36 36.74 36.74 36.68 36.70 3.2K
14:37 36.70 36.75 36.70 36.75 2.6K
14:38 36.73 36.76 36.72 36.72 0.8K
14:39 36.72 36.72 36.63 36.63 5.2K
14:40 36.66 36.66 36.64 36.64 1.7K
14:41 36.63 36.63 36.63 36.63 1.3K
14:42 36.63 36.64 36.62 36.62 2.3K
14:43 36.62 36.62 36.62 36.62 1.0K
14:44 36.62 36.70 36.62 36.68 7.4K
14:45 36.68 36.69 36.68 36.69 2.9K
14:46 36.74 36.82 36.74 36.82 3.0K
14:47 36.83 36.83 36.80 36.80 0.8K
14:48 36.83 36.88 36.83 36.88 3.5K
14:49 36.90 36.99 36.90 36.99 2.5K
14:50 36.95 36.96 36.95 36.96 7.0K
14:51 36.94 36.94 36.90 36.93 2.9K
14:52 36.93 36.93 36.76 36.76 2.9K
14:53 36.76 36.81 36.76 36.81 2.6K
14:54 36.85 37.00 36.85 37.00 4.9K
14:55 37.00 37.00 36.98 36.98 1.5K
14:56 36.98 36.98 36.98 36.98 1.5K
14:57 36.98 36.98 36.90 36.91 3.2K
14:58 36.88 36.88 36.80 36.80 2.2K
14:59 36.80 36.80 36.71 36.72 3.6K
15:00 36.72 36.78 36.72 36.73 1.3K
15:01 36.73 36.73 36.68 36.72 3.2K
15:02 36.74 36.87 36.73 36.87 7.2K
15:03 36.87 36.91 36.86 36.91 2.3K
15:04 36.92 36.96 36.89 36.96 6.2K
15:05 36.96 36.96 36.95 36.95 1.5K
15:06 36.95 36.98 36.95 36.98 0.8K
15:07 37.03 37.04 37.01 37.04 5.1K
15:08 37.04 37.07 37.04 37.07 1.8K
15:09 37.07 37.14 37.01 37.02 7.3K
15:10 37.02 37.06 37.02 37.02 4.4K
15:11 37.02 37.02 37.01 37.01 0.5K
15:12 37.01 37.07 37.01 37.04 4.7K
15:13 37.04 37.04 36.98 36.99 1.8K
15:14 37.04 37.07 37.04 37.06 3.6K
15:15 37.06 37.11 37.06 37.11 2.6K
15:16 37.11 37.11 37.10 37.10 2.1K
15:17 37.10 37.11 37.10 37.10 1.7K
15:18 37.07 37.07 37.06 37.06 2.7K
15:19 37.06 37.09 37.06 37.09 3.9K
15:20 37.14 37.17 37.14 37.17 2.3K
15:21 37.16 37.16 37.07 37.07 3.7K
15:22 37.07 37.07 37.07 37.07 0.5K
15:23 37.07 37.07 37.07 37.07 1.8K
15:24 37.10 37.10 37.10 37.10 4.1K
15:25 37.10 37.11 37.06 37.06 2.4K
15:26 37.06 37.06 37.04 37.04 1.9K
15:27 37.05 37.16 37.02 37.16 8.7K
15:28 37.16 37.23 37.14 37.14 3.1K
15:29 37.14 37.20 37.14 37.17 4.2K
15:30 37.12 37.16 37.11 37.13 7.2K
15:31 37.13 37.13 36.99 36.99 5.3K
15:32 36.99 37.13 36.99 37.13 8.4K
15:33 37.13 37.19 37.12 37.17 3.6K
15:34 37.22 37.22 37.18 37.18 1.4K
15:35 37.20 37.20 37.20 37.20 1.7K
15:36 37.19 37.21 37.18 37.21 6.4K
15:37 37.26 37.26 37.24 37.24 8.2K
15:38 37.23 37.23 37.14 37.14 3.5K
15:39 37.09 37.25 37.09 37.25 3.9K
15:40 37.25 37.43 37.25 37.43 8.4K
15:41 37.44 37.48 37.44 37.48 30.3K
15:42 37.51 37.53 37.45 37.45 16.0K
15:43 37.45 37.46 37.45 37.46 8.8K
15:44 37.46 37.47 37.43 37.47 9.0K
15:45 37.48 37.56 37.48 37.56 5.4K
15:46 37.51 37.51 37.49 37.49 10.1K
15:47 37.49 37.55 37.49 37.55 7.3K
15:48 37.55 37.60 37.53 37.60 12.2K
15:49 37.69 37.69 37.66 37.66 9.8K
15:50 37.63 37.63 37.59 37.61 11.0K
15:51 37.61 37.63 37.55 37.63 18.3K
15:52 37.64 37.64 37.48 37.48 30.4K
15:53 37.50 37.50 37.48 37.48 8.8K
15:54 37.46 37.46 37.40 37.40 18.9K
15:55 37.36 37.44 37.36 37.43 17.4K
15:56 37.43 37.43 37.26 37.30 20.2K
15:57 37.28 37.28 37.21 37.25 32.6K
15:58 37.24 37.24 37.17 37.17 30.3K
15:59 37.14 37.19 37.14 37.18 33.0K
16:00 37.19 37.21 37.16 37.18 362.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available