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 35.67 36.38 35.67 36.29 11.1K
09:32 36.29 36.29 36.29 36.29 0.0K
09:33 36.29 36.29 36.29 36.29 0.0K
09:34 35.79 35.79 35.79 35.79 0.5K
09:35 35.94 35.94 35.85 35.85 1.9K
09:36 35.85 35.85 35.85 35.85 0.0K
09:37 35.86 35.86 35.86 35.86 0.2K
09:38 35.86 35.87 35.86 35.87 0.5K
09:39 35.86 35.86 35.86 35.86 0.2K
09:40 35.86 35.86 35.86 35.86 0.0K
09:41 35.86 36.00 35.86 36.00 0.2K
09:42 35.96 36.10 35.96 36.01 0.8K
09:43 36.01 36.01 36.01 36.01 0.4K
09:44 36.01 36.01 35.92 35.92 2.7K
09:45 36.00 36.00 35.92 35.92 1.4K
09:46 35.92 36.03 35.92 36.03 1.2K
09:47 36.00 36.00 35.95 35.95 1.7K
09:48 35.95 35.95 35.95 35.95 0.4K
09:49 35.95 36.09 35.95 36.09 2.8K
09:50 36.09 36.17 36.09 36.17 1.3K
09:51 36.17 36.26 36.17 36.26 0.9K
09:52 36.24 36.24 36.07 36.07 2.1K
09:53 36.08 36.18 36.08 36.18 2.0K
09:54 36.16 36.19 36.05 36.05 1.5K
09:55 36.23 36.23 36.05 36.05 2.1K
09:56 36.07 36.07 36.06 36.06 1.8K
09:57 36.06 36.06 35.97 35.97 0.4K
09:58 36.05 36.05 36.05 36.05 0.2K
09:59 36.05 36.05 36.00 36.00 1.5K
10:00 36.00 36.00 35.90 35.90 0.4K
10:01 35.92 35.96 35.92 35.96 4.1K
10:02 36.05 36.05 36.05 36.05 0.9K
10:03 36.05 36.05 36.05 36.05 0.6K
10:04 36.21 36.22 36.18 36.18 3.0K
10:05 36.18 36.22 36.12 36.18 1.0K
10:06 36.18 36.22 36.18 36.22 0.6K
10:07 36.21 36.21 36.12 36.12 3.6K
10:08 36.12 36.12 36.08 36.08 1.7K
10:09 36.08 36.08 36.00 36.08 1.2K
10:10 36.08 36.08 36.02 36.02 1.5K
10:11 36.08 36.10 36.01 36.02 2.2K
10:12 36.02 36.04 36.02 36.04 3.8K
10:13 36.14 36.16 36.14 36.16 2.5K
10:14 36.13 36.13 36.08 36.08 1.2K
10:15 36.08 36.09 36.08 36.09 0.9K
10:16 36.09 36.09 36.09 36.09 0.5K
10:17 36.09 36.09 35.97 36.01 2.8K
10:18 35.97 36.02 35.97 36.02 1.8K
10:19 36.02 36.02 36.02 36.02 0.3K
10:20 36.02 36.10 36.02 36.10 0.9K
10:21 36.10 36.10 36.03 36.09 0.7K
10:22 36.03 36.03 36.03 36.03 2.1K
10:23 35.97 36.08 35.97 36.03 1.4K
10:24 36.03 36.04 36.03 36.04 0.6K
10:25 35.99 35.99 35.95 35.99 2.3K
10:26 35.99 36.27 35.99 36.21 10.6K
10:27 36.21 36.21 36.19 36.20 3.2K
10:28 36.22 36.24 36.18 36.18 2.5K
10:29 36.11 36.13 36.11 36.13 1.6K
10:30 36.12 36.12 35.99 36.04 0.9K
10:31 36.04 36.04 36.04 36.04 0.3K
10:32 36.03 36.04 36.03 36.04 2.1K
10:33 36.04 36.11 36.04 36.05 3.7K
10:34 36.05 36.05 36.05 36.05 1.1K
10:35 36.05 36.05 36.05 36.05 0.2K
10:36 36.11 36.13 36.10 36.10 4.0K
10:37 36.06 36.07 36.04 36.07 0.8K
10:38 36.07 36.07 35.98 35.98 0.6K
10:39 35.98 36.04 35.98 36.04 0.2K
10:40 35.98 36.04 35.98 36.01 2.5K
10:41 36.05 36.07 36.02 36.07 1.7K
10:42 36.09 36.15 36.09 36.15 2.2K
10:43 36.15 36.16 36.15 36.16 0.7K
10:44 36.18 36.18 36.18 36.18 2.7K
10:45 36.18 36.20 36.18 36.20 0.2K
10:46 36.20 36.20 36.07 36.09 2.6K
10:47 36.10 36.14 36.08 36.14 0.8K
10:48 36.14 36.14 36.07 36.07 9.3K
10:49 36.05 36.05 36.05 36.05 0.8K
10:50 36.05 36.05 36.00 36.04 3.7K
10:51 36.04 36.18 36.04 36.12 6.7K
10:52 36.12 36.12 36.12 36.12 1.3K
10:53 36.12 36.12 36.03 36.03 1.1K
10:54 36.03 36.03 36.03 36.03 0.5K
10:55 36.03 36.04 36.00 36.04 2.1K
10:56 36.04 36.04 35.89 35.89 3.0K
10:57 35.87 35.92 35.87 35.92 3.0K
10:58 35.92 35.92 35.91 35.91 0.4K
10:59 35.91 35.91 35.87 35.91 1.4K
11:00 35.86 35.86 35.86 35.86 1.7K
11:01 35.90 35.92 35.90 35.92 3.3K
11:02 35.96 35.99 35.96 35.99 3.9K
11:03 36.00 36.00 36.00 36.00 1.0K
11:04 36.00 36.07 36.00 36.06 2.2K
11:05 36.06 36.06 36.06 36.06 0.0K
11:06 36.06 36.12 36.06 36.12 0.9K
11:07 36.14 36.24 36.14 36.24 1.4K
11:08 36.24 36.24 36.24 36.24 0.1K
11:09 36.24 36.29 36.24 36.29 1.7K
11:10 36.31 36.32 36.29 36.32 0.9K
11:11 36.29 36.34 36.29 36.34 9.2K
11:12 36.34 36.34 36.30 36.30 2.4K
11:13 36.30 36.34 36.30 36.34 1.5K
11:14 36.34 36.35 36.34 36.35 1.6K
11:15 36.36 36.38 36.36 36.38 1.2K
11:16 36.38 36.38 36.30 36.30 2.2K
11:17 36.31 36.31 36.27 36.27 0.6K
11:18 36.27 36.35 36.27 36.35 0.7K
11:19 36.35 36.35 36.33 36.33 0.8K
11:20 36.33 36.33 36.33 36.33 0.5K
11:21 36.33 36.33 36.26 36.26 1.3K
11:22 36.21 36.21 36.14 36.14 3.1K
11:23 36.18 36.18 36.12 36.12 1.0K
11:24 36.12 36.13 36.12 36.13 0.3K
11:25 36.19 36.25 36.19 36.20 1.7K
11:26 36.24 36.24 36.22 36.22 2.8K
11:27 36.22 36.22 36.22 36.22 0.4K
11:28 36.19 36.22 36.19 36.22 0.7K
11:29 36.22 36.22 36.17 36.17 1.3K
11:30 36.17 36.18 36.17 36.18 2.7K
11:31 36.18 36.21 36.18 36.21 2.0K
11:32 36.19 36.30 36.19 36.30 3.9K
11:33 36.30 36.30 36.30 36.30 0.2K
11:34 36.30 36.31 36.30 36.31 0.6K
11:35 36.31 36.35 36.31 36.35 3.0K
11:36 36.35 36.35 36.30 36.30 0.8K
11:37 36.28 36.31 36.28 36.31 1.6K
11:38 36.31 36.36 36.31 36.36 1.8K
11:39 36.36 36.36 36.33 36.33 0.5K
11:40 36.33 36.33 36.33 36.33 0.3K
11:41 36.33 36.33 36.33 36.33 0.6K
11:42 36.33 36.39 36.33 36.39 0.7K
11:43 36.39 36.39 36.30 36.30 4.2K
11:44 36.30 36.36 36.30 36.30 1.1K
11:45 36.35 36.35 36.33 36.33 1.2K
11:46 36.33 36.33 36.28 36.29 0.6K
11:47 36.30 36.33 36.30 36.31 3.4K
11:48 36.31 36.31 36.31 36.31 1.0K
11:49 36.31 36.33 36.31 36.33 0.2K
11:50 36.33 36.33 36.27 36.27 1.8K
11:51 36.27 36.27 36.15 36.15 1.8K
11:52 36.13 36.21 36.12 36.21 4.3K
11:53 36.21 36.21 36.20 36.20 0.5K
11:54 36.20 36.20 36.20 36.20 0.9K
11:55 36.13 36.13 36.12 36.12 3.5K
11:56 36.14 36.15 36.13 36.13 1.0K
11:57 36.13 36.13 36.12 36.12 0.4K
11:58 36.12 36.12 36.10 36.10 1.2K
11:59 36.13 36.13 36.06 36.11 3.9K
12:00 36.11 36.12 36.11 36.12 1.0K
12:01 36.35 36.35 36.18 36.18 6.5K
12:02 36.14 36.14 36.10 36.10 2.4K
12:03 36.10 36.10 36.08 36.08 0.8K
12:04 36.03 36.04 36.01 36.01 1.2K
12:05 35.99 36.04 35.99 36.04 0.6K
12:06 36.04 36.20 36.04 36.10 4.3K
12:07 36.10 36.10 35.99 36.01 8.7K
12:08 36.07 36.08 36.00 36.08 2.3K
12:09 36.08 36.08 36.08 36.08 0.3K
12:10 36.09 36.09 36.02 36.08 0.7K
12:11 36.08 36.08 36.08 36.08 0.1K
12:12 35.99 36.03 35.99 36.03 1.4K
12:13 36.03 36.03 36.02 36.02 0.9K
12:14 35.98 36.07 35.98 36.07 4.9K
12:15 36.07 36.12 36.07 36.12 0.4K
12:16 36.12 36.13 36.11 36.13 1.4K
12:17 36.07 36.07 36.07 36.07 1.9K
12:18 36.07 36.13 36.07 36.13 1.8K
12:19 36.13 36.13 36.12 36.12 0.2K
12:20 36.13 36.14 36.13 36.14 0.7K
12:21 36.14 36.14 36.14 36.14 0.4K
12:22 36.14 36.26 36.14 36.26 7.4K
12:23 36.26 36.33 36.24 36.33 2.8K
12:24 36.39 36.39 36.39 36.39 1.2K
12:25 36.39 36.43 36.39 36.43 0.4K
12:26 36.43 36.43 36.43 36.43 0.5K
12:27 36.43 36.49 36.43 36.49 0.8K
12:28 36.49 36.49 36.47 36.47 0.5K
12:29 36.47 36.47 36.47 36.47 0.1K
12:30 36.47 36.47 36.43 36.43 0.4K
12:31 36.42 36.42 36.42 36.42 0.7K
12:32 36.42 36.42 36.42 36.42 0.2K
12:33 36.43 36.43 36.43 36.43 0.2K
12:34 36.43 36.45 36.42 36.42 1.2K
12:35 36.46 36.46 36.42 36.42 0.9K
12:36 36.42 36.48 36.42 36.46 4.2K
12:37 36.46 36.54 36.42 36.42 4.1K
12:38 36.42 36.42 36.42 36.42 0.7K
12:39 36.38 36.38 36.32 36.32 1.4K
12:40 36.34 36.34 36.28 36.28 1.8K
12:41 36.28 36.29 36.28 36.29 0.3K
12:42 36.27 36.27 36.25 36.25 0.7K
12:43 36.29 36.29 36.22 36.22 1.3K
12:44 36.17 36.22 36.16 36.22 5.9K
12:45 36.22 36.23 36.22 36.23 0.8K
12:46 36.23 36.34 36.23 36.34 2.3K
12:47 36.34 36.43 36.34 36.43 4.5K
12:48 36.40 36.40 36.40 36.40 0.7K
12:49 36.36 36.36 36.31 36.32 1.1K
12:50 36.32 36.32 36.30 36.30 1.2K
12:51 36.30 36.35 36.30 36.35 1.3K
12:52 36.35 36.40 36.35 36.38 1.4K
12:53 36.40 36.46 36.40 36.46 1.4K
12:54 36.46 36.46 36.44 36.44 0.4K
12:55 36.44 36.44 36.44 36.44 0.5K
12:56 36.41 36.41 36.41 36.41 0.4K
12:57 36.41 36.50 36.41 36.47 2.1K
12:58 36.47 36.47 36.47 36.47 0.6K
12:59 36.48 36.48 36.45 36.45 1.8K
13:00 36.43 36.43 36.43 36.43 0.5K
13:01 36.43 36.43 36.39 36.39 1.5K
13:02 36.41 36.42 36.41 36.42 0.5K
13:03 36.42 36.42 36.37 36.37 0.3K
13:04 36.37 36.37 36.27 36.27 2.1K
13:05 36.27 36.28 36.26 36.26 1.6K
13:06 36.26 36.35 36.25 36.35 3.5K
13:07 36.36 36.37 36.35 36.35 1.8K
13:08 36.35 36.38 36.35 36.35 0.7K
13:09 36.37 36.37 36.35 36.35 0.5K
13:10 36.35 36.35 36.35 36.35 1.9K
13:11 36.35 36.35 36.34 36.35 0.5K
13:12 36.32 36.32 36.32 36.32 0.8K
13:13 36.32 36.32 36.32 36.32 1.0K
13:14 36.27 36.27 36.27 36.27 0.4K
13:15 36.27 36.32 36.26 36.32 0.8K
13:16 36.34 36.34 36.29 36.29 1.8K
13:17 36.27 36.27 36.23 36.23 2.8K
13:18 36.23 36.25 36.21 36.21 2.1K
13:19 36.21 36.21 36.19 36.19 1.8K
13:20 36.16 36.19 36.16 36.19 5.1K
13:21 36.19 36.19 36.19 36.19 2.0K
13:22 36.15 36.16 36.12 36.13 6.0K
13:23 36.13 36.15 36.12 36.15 1.9K
13:24 36.14 36.14 36.10 36.10 1.3K
13:25 36.10 36.10 36.08 36.10 0.8K
13:26 36.09 36.12 36.09 36.12 2.8K
13:27 36.16 36.16 36.12 36.12 4.2K
13:28 36.12 36.15 36.12 36.15 3.2K
13:29 36.15 36.15 36.15 36.15 0.3K
13:30 36.19 36.23 36.19 36.22 3.1K
13:31 36.26 36.32 36.25 36.32 4.9K
13:32 36.31 36.31 36.31 36.31 1.0K
13:33 36.31 36.31 36.31 36.31 0.6K
13:34 36.31 36.36 36.31 36.36 3.6K
13:35 36.35 36.35 36.35 36.35 0.7K
13:36 36.39 36.40 36.36 36.36 3.4K
13:37 36.37 36.39 36.37 36.39 1.5K
13:38 36.39 36.39 36.39 36.39 0.6K
13:39 36.39 36.41 36.39 36.41 1.5K
13:40 36.41 36.49 36.40 36.49 2.6K
13:41 36.49 36.49 36.49 36.49 1.0K
13:42 36.44 36.48 36.42 36.42 2.6K
13:43 36.41 36.41 36.37 36.37 1.8K
13:44 36.37 36.37 36.33 36.33 0.8K
13:45 36.38 36.38 36.38 36.38 1.5K
13:46 36.38 36.43 36.38 36.41 3.2K
13:47 36.40 36.47 36.40 36.43 3.8K
13:48 36.43 36.51 36.43 36.49 2.0K
13:49 36.49 36.49 36.47 36.47 1.7K
13:50 36.47 36.47 36.47 36.47 1.3K
13:51 36.47 36.61 36.47 36.61 9.3K
13:52 36.61 36.62 36.61 36.62 1.5K
13:53 36.62 36.70 36.62 36.70 0.4K
13:54 36.70 36.72 36.68 36.72 0.5K
13:55 36.72 36.72 36.71 36.71 0.5K
13:56 36.71 36.71 36.71 36.71 0.5K
13:57 36.75 36.75 36.70 36.71 0.9K
13:58 36.71 36.71 36.64 36.64 1.1K
13:59 36.64 36.65 36.64 36.65 0.4K
14:00 36.65 36.65 36.61 36.61 0.8K
14:01 36.64 36.70 36.64 36.70 3.9K
14:02 36.73 36.73 36.68 36.70 1.8K
14:03 36.67 36.67 36.65 36.65 1.5K
14:04 36.65 36.65 36.64 36.64 1.0K
14:05 36.64 36.69 36.64 36.69 1.9K
14:06 36.69 36.72 36.67 36.71 2.6K
14:07 36.67 36.67 36.64 36.64 1.1K
14:08 36.64 36.64 36.64 36.64 0.7K
14:09 36.64 36.64 36.63 36.63 0.5K
14:10 36.63 36.63 36.61 36.61 1.4K
14:11 36.60 36.61 36.58 36.61 1.2K
14:12 36.61 36.61 36.52 36.52 5.4K
14:13 36.52 36.52 36.48 36.48 1.2K
14:14 36.48 36.50 36.47 36.50 1.4K
14:15 36.50 36.50 36.50 36.50 0.3K
14:16 36.50 36.57 36.49 36.57 8.0K
14:17 36.55 36.55 36.55 36.55 1.1K
14:18 36.55 36.59 36.55 36.59 2.0K
14:19 36.59 36.59 36.51 36.51 2.1K
14:20 36.51 36.54 36.51 36.51 2.7K
14:21 36.51 36.51 36.51 36.51 0.2K
14:22 36.51 36.51 36.50 36.50 0.8K
14:23 36.50 36.50 36.47 36.47 0.9K
14:24 36.46 36.48 36.46 36.48 0.8K
14:25 36.48 36.48 36.46 36.47 3.9K
14:26 36.47 36.47 36.47 36.47 4.2K
14:27 36.47 36.47 36.47 36.47 1.1K
14:28 36.47 36.47 36.46 36.46 0.6K
14:29 36.46 36.50 36.46 36.50 1.6K
14:30 36.50 36.50 36.47 36.47 0.8K
14:31 36.47 36.47 36.47 36.47 3.6K
14:32 36.46 36.48 36.45 36.48 1.4K
14:33 36.52 36.52 36.52 36.52 2.9K
14:34 36.52 36.52 36.52 36.52 0.6K
14:35 36.52 36.52 36.52 36.52 0.4K
14:36 36.52 36.52 36.44 36.44 0.7K
14:37 36.45 36.45 36.45 36.45 0.8K
14:38 36.45 36.45 36.45 36.45 0.6K
14:39 36.44 36.48 36.44 36.48 4.4K
14:40 36.48 36.49 36.48 36.49 0.8K
14:41 36.49 36.51 36.49 36.51 1.5K
14:42 36.48 36.51 36.48 36.51 1.6K
14:43 36.48 36.51 36.44 36.44 4.3K
14:44 36.47 36.47 36.47 36.47 0.7K
14:45 36.47 36.47 36.47 36.47 0.4K
14:46 36.47 36.47 36.43 36.43 0.8K
14:47 36.44 36.44 36.29 36.29 8.1K
14:48 36.34 36.38 36.34 36.38 7.7K
14:49 36.34 36.39 36.34 36.39 1.6K
14:50 36.39 36.39 36.39 36.39 1.0K
14:51 36.39 36.39 36.34 36.34 4.9K
14:52 36.34 36.34 36.34 36.34 1.5K
14:53 36.38 36.42 36.38 36.42 4.8K
14:54 36.42 36.43 36.42 36.43 2.0K
14:55 36.39 36.39 36.35 36.35 3.1K
14:56 36.35 36.35 36.32 36.32 0.8K
14:57 36.32 36.32 36.26 36.26 1.7K
14:58 36.26 36.30 36.26 36.30 2.7K
14:59 36.29 36.30 36.29 36.29 1.8K
15:00 36.29 36.29 36.26 36.26 0.7K
15:01 36.27 36.30 36.27 36.30 1.5K
15:02 36.31 36.31 36.31 36.31 0.4K
15:03 36.31 36.31 36.30 36.30 0.8K
15:04 36.30 36.32 36.30 36.32 3.8K
15:05 36.37 36.37 36.35 36.35 2.7K
15:06 36.35 36.35 36.28 36.28 1.7K
15:07 36.28 36.30 36.28 36.29 3.8K
15:08 36.29 36.30 36.29 36.30 2.0K
15:09 36.27 36.29 36.27 36.27 2.2K
15:10 36.28 36.28 36.26 36.28 6.1K
15:11 36.29 36.29 36.23 36.26 8.0K
15:12 36.26 36.26 36.23 36.23 0.5K
15:13 36.22 36.23 36.22 36.23 3.5K
15:14 36.23 36.29 36.23 36.29 4.6K
15:15 36.29 36.29 36.24 36.24 8.9K
15:16 36.24 36.25 36.24 36.25 4.8K
15:17 36.26 36.30 36.25 36.30 6.5K
15:18 36.30 36.40 36.28 36.36 6.6K
15:19 36.36 36.41 36.36 36.41 0.7K
15:20 36.41 36.41 36.38 36.38 1.3K
15:21 36.40 36.40 36.38 36.38 2.1K
15:22 36.36 36.36 36.32 36.35 4.8K
15:23 36.36 36.42 36.36 36.42 1.8K
15:24 36.42 36.48 36.42 36.48 2.1K
15:25 36.48 36.50 36.47 36.50 10.0K
15:26 36.50 36.51 36.49 36.51 5.1K
15:27 36.51 36.51 36.49 36.49 5.3K
15:28 36.49 36.49 36.49 36.49 1.5K
15:29 36.49 36.51 36.48 36.51 5.3K
15:30 36.50 36.51 36.50 36.51 0.8K
15:31 36.49 36.52 36.49 36.52 5.0K
15:32 36.52 36.52 36.46 36.51 3.2K
15:33 36.51 36.51 36.49 36.49 3.6K
15:34 36.49 36.49 36.47 36.47 2.3K
15:35 36.44 36.46 36.44 36.45 4.3K
15:36 36.44 36.44 36.43 36.43 7.6K
15:37 36.40 36.41 36.40 36.41 5.7K
15:38 36.41 36.41 36.37 36.40 1.8K
15:39 36.40 36.40 36.36 36.38 2.6K
15:40 36.41 36.41 36.40 36.40 6.9K
15:41 36.40 36.40 36.40 36.40 4.2K
15:42 36.40 36.44 36.40 36.44 10.2K
15:43 36.44 36.46 36.44 36.44 5.0K
15:44 36.43 36.43 36.40 36.40 4.1K
15:45 36.38 36.40 36.38 36.40 9.5K
15:46 36.40 36.40 36.38 36.39 1.8K
15:47 36.39 36.39 36.30 36.34 16.3K
15:48 36.34 36.35 36.33 36.34 11.9K
15:49 36.35 36.37 36.35 36.37 15.2K
15:50 36.39 36.40 36.38 36.40 22.9K
15:51 36.31 36.34 36.31 36.34 16.2K
15:52 36.34 36.37 36.32 36.37 6.7K
15:53 36.37 36.37 36.32 36.33 10.8K
15:54 36.33 36.35 36.28 36.35 11.5K
15:55 36.35 36.35 36.35 36.35 7.9K
15:56 36.35 36.35 36.29 36.32 17.1K
15:57 36.32 36.32 36.27 36.27 24.1K
15:58 36.26 36.29 36.26 36.27 35.6K
15:59 36.28 36.29 36.27 36.29 55.9K
16:00 36.29 36.39 36.29 36.37 324.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available