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 33.12 33.58 33.12 33.58 18.2K
09:32 33.58 33.58 33.38 33.38 4.1K
09:33 33.38 33.38 33.38 33.38 3.8K
09:34 33.38 33.51 33.38 33.51 2.9K
09:35 33.51 33.69 33.51 33.69 4.5K
09:36 33.98 34.00 33.97 33.97 4.6K
09:37 33.97 34.00 33.93 33.93 5.2K
09:38 33.90 33.90 33.89 33.89 0.5K
09:39 33.89 33.90 33.89 33.90 0.2K
09:40 33.90 33.90 33.64 33.64 3.5K
09:41 33.64 33.65 33.62 33.65 3.7K
09:42 33.65 33.65 33.57 33.57 1.7K
09:43 33.58 33.59 33.54 33.54 4.1K
09:44 33.54 33.77 33.54 33.77 3.3K
09:45 33.77 33.77 33.60 33.60 2.0K
09:46 33.60 33.60 33.43 33.43 5.1K
09:47 33.43 33.56 33.43 33.56 5.3K
09:48 33.56 33.56 33.55 33.55 0.9K
09:49 33.54 33.60 33.49 33.49 3.5K
09:50 33.49 33.49 33.38 33.39 3.2K
09:51 33.39 33.44 33.39 33.44 3.7K
09:52 33.44 33.44 33.41 33.41 0.8K
09:53 33.40 33.41 33.29 33.29 17.8K
09:54 33.29 33.29 32.96 32.96 7.6K
09:55 33.00 33.05 33.00 33.05 16.2K
09:56 32.90 32.94 32.90 32.93 7.3K
09:57 32.93 33.18 32.93 33.18 3.7K
09:58 33.18 33.25 33.18 33.25 1.4K
09:59 33.15 33.15 33.07 33.07 4.1K
10:00 33.07 33.07 33.05 33.05 0.9K
10:01 33.05 33.05 32.99 32.99 0.8K
10:02 32.99 33.05 32.88 33.05 7.8K
10:03 33.03 33.13 33.03 33.13 5.5K
10:04 33.13 33.19 33.13 33.19 4.7K
10:05 33.19 33.19 33.11 33.11 7.1K
10:06 33.11 33.17 33.08 33.15 5.6K
10:07 33.20 33.24 33.20 33.24 11.6K
10:08 33.29 33.30 33.29 33.30 6.0K
10:09 33.32 33.35 33.32 33.32 6.1K
10:10 33.32 33.32 33.17 33.17 6.2K
10:11 33.18 33.25 33.16 33.16 6.7K
10:12 33.16 33.19 33.06 33.06 8.1K
10:13 33.09 33.15 33.05 33.14 7.1K
10:14 33.14 33.15 33.09 33.09 5.4K
10:15 33.11 33.15 33.04 33.04 4.6K
10:16 33.04 33.04 32.99 32.99 4.5K
10:17 33.13 33.18 33.13 33.17 22.3K
10:18 33.17 33.19 33.17 33.19 0.6K
10:19 33.21 33.21 33.14 33.15 10.7K
10:20 33.13 33.18 33.13 33.18 2.6K
10:21 33.18 33.20 33.14 33.14 4.1K
10:22 33.12 33.21 33.11 33.21 5.9K
10:23 33.25 33.25 33.20 33.20 4.6K
10:24 33.20 33.20 33.16 33.16 2.9K
10:25 33.24 33.30 33.24 33.30 6.6K
10:26 33.28 33.40 33.28 33.31 7.0K
10:27 33.31 33.31 33.18 33.18 5.9K
10:28 33.19 33.19 33.16 33.17 3.2K
10:29 33.17 33.17 33.12 33.12 3.7K
10:30 33.11 33.11 33.09 33.09 1.9K
10:31 33.01 33.01 32.97 32.97 6.0K
10:32 32.95 32.95 32.93 32.95 10.8K
10:33 32.92 32.92 32.86 32.86 3.0K
10:34 32.86 32.89 32.86 32.89 2.5K
10:35 32.89 32.91 32.89 32.90 7.6K
10:36 32.90 32.92 32.90 32.90 1.8K
10:37 32.86 32.91 32.86 32.91 5.7K
10:38 32.93 32.94 32.92 32.94 2.5K
10:39 32.94 32.94 32.94 32.94 0.5K
10:40 32.96 32.96 32.93 32.93 3.4K
10:41 32.94 32.97 32.92 32.92 3.9K
10:42 32.92 32.92 32.89 32.89 1.9K
10:43 32.89 32.96 32.89 32.96 2.9K
10:44 32.97 33.07 32.97 33.07 4.6K
10:45 33.05 33.09 33.05 33.09 2.2K
10:46 33.09 33.09 33.03 33.03 6.6K
10:47 33.04 33.12 33.01 33.12 6.3K
10:48 33.14 33.14 33.14 33.14 2.4K
10:49 33.18 33.28 33.18 33.28 4.5K
10:50 33.28 33.28 33.26 33.26 2.2K
10:51 33.24 33.24 33.23 33.23 2.0K
10:52 33.23 33.35 33.22 33.35 5.4K
10:53 33.35 33.35 33.29 33.29 4.6K
10:54 33.29 33.30 33.27 33.30 4.0K
10:55 33.30 33.30 33.27 33.27 2.5K
10:56 33.27 33.30 33.27 33.27 7.7K
10:57 33.27 33.29 33.26 33.29 4.6K
10:58 33.30 33.30 33.26 33.30 7.7K
10:59 33.31 33.31 33.29 33.29 2.0K
11:00 33.29 33.29 33.23 33.27 15.3K
11:01 33.21 33.23 33.21 33.21 1.6K
11:02 33.21 33.23 33.20 33.23 5.4K
11:03 33.23 33.24 33.19 33.19 5.2K
11:04 33.20 33.21 33.20 33.21 1.0K
11:05 33.20 33.20 33.14 33.14 6.9K
11:06 33.21 33.21 33.21 33.21 3.5K
11:07 33.21 33.21 33.19 33.19 1.4K
11:08 33.19 33.19 33.17 33.17 3.3K
11:09 33.19 33.20 33.14 33.20 7.7K
11:10 33.19 33.21 33.19 33.19 2.8K
11:11 33.19 33.20 33.19 33.20 3.6K
11:12 33.22 33.24 33.22 33.22 4.4K
11:13 33.22 33.22 33.14 33.14 9.9K
11:14 33.14 33.14 33.11 33.14 3.1K
11:15 33.16 33.17 33.16 33.17 4.1K
11:16 33.17 33.20 33.13 33.20 7.2K
11:17 33.20 33.22 33.20 33.21 2.8K
11:18 33.21 33.30 33.21 33.30 10.1K
11:19 33.27 33.27 33.23 33.23 8.0K
11:20 33.23 33.24 33.20 33.20 4.6K
11:21 33.20 33.21 33.19 33.21 10.1K
11:22 33.21 33.21 33.19 33.19 2.1K
11:23 33.27 33.27 33.27 33.27 4.5K
11:24 33.20 33.20 33.18 33.18 3.7K
11:25 33.16 33.16 33.15 33.15 2.0K
11:26 33.15 33.15 33.12 33.12 1.3K
11:27 33.11 33.11 32.94 32.94 7.1K
11:28 32.93 33.04 32.91 33.04 10.4K
11:29 33.03 33.03 32.98 32.98 3.3K
11:30 32.98 32.98 32.95 32.95 2.6K
11:31 32.95 32.96 32.95 32.96 1.4K
11:32 32.98 32.98 32.98 32.98 4.4K
11:33 32.98 33.05 32.98 33.03 1.5K
11:34 33.05 33.05 33.05 33.05 3.1K
11:35 33.04 33.04 33.00 33.00 4.2K
11:36 33.00 33.00 32.93 32.93 4.1K
11:37 32.93 32.95 32.93 32.95 3.8K
11:38 32.95 32.97 32.95 32.97 1.9K
11:39 32.95 32.96 32.95 32.96 3.7K
11:40 32.95 32.95 32.89 32.89 3.4K
11:41 32.89 32.98 32.89 32.98 7.4K
11:42 32.98 32.98 32.96 32.96 1.5K
11:43 32.96 32.96 32.95 32.95 0.8K
11:44 32.95 32.95 32.90 32.90 1.9K
11:45 32.92 32.92 32.86 32.86 4.3K
11:46 32.86 32.88 32.86 32.86 4.7K
11:47 32.82 32.92 32.81 32.92 8.1K
11:48 32.88 32.88 32.86 32.86 1.4K
11:49 32.88 32.88 32.86 32.86 1.3K
11:50 32.86 32.86 32.86 32.86 0.7K
11:51 32.86 32.87 32.86 32.87 0.4K
11:52 32.87 32.87 32.87 32.87 1.2K
11:53 32.85 32.86 32.85 32.86 4.2K
11:54 32.86 32.86 32.86 32.86 0.6K
11:55 32.88 32.88 32.88 32.88 2.8K
11:56 32.88 32.91 32.88 32.91 4.3K
11:57 32.90 32.90 32.80 32.80 4.8K
11:58 32.80 32.80 32.75 32.76 4.7K
11:59 32.76 32.80 32.75 32.80 3.2K
12:00 32.80 32.80 32.80 32.80 1.3K
12:01 32.80 32.80 32.75 32.75 1.8K
12:02 32.72 32.72 32.65 32.65 19.1K
12:03 32.65 32.65 32.58 32.58 11.1K
12:04 32.59 32.59 32.59 32.59 6.9K
12:05 32.59 32.59 32.59 32.59 0.6K
12:06 32.57 32.57 32.55 32.55 3.7K
12:07 32.55 32.55 32.54 32.54 4.0K
12:08 32.54 32.54 32.53 32.53 1.7K
12:09 32.53 32.53 32.53 32.53 1.0K
12:10 32.50 32.50 32.40 32.40 19.4K
12:11 32.42 32.47 32.42 32.47 7.3K
12:12 32.47 32.50 32.47 32.47 3.3K
12:13 32.46 32.46 32.46 32.46 1.6K
12:14 32.46 32.49 32.43 32.49 5.4K
12:15 32.49 32.49 32.49 32.49 1.5K
12:16 32.52 32.52 32.52 32.52 3.6K
12:17 32.57 32.60 32.57 32.60 2.1K
12:18 32.60 32.61 32.60 32.61 0.9K
12:19 32.60 32.65 32.60 32.61 6.6K
12:20 32.59 32.59 32.59 32.59 0.9K
12:21 32.59 32.61 32.59 32.60 2.6K
12:22 32.59 32.60 32.59 32.59 4.0K
12:23 32.59 32.59 32.58 32.58 0.9K
12:24 32.58 32.62 32.57 32.62 3.5K
12:25 32.63 32.70 32.63 32.70 2.9K
12:26 32.70 32.70 32.70 32.70 1.5K
12:27 32.70 32.72 32.70 32.71 4.8K
12:28 32.71 32.71 32.71 32.71 0.9K
12:29 32.71 32.71 32.68 32.68 4.4K
12:30 32.66 32.67 32.66 32.67 3.3K
12:31 32.67 32.68 32.65 32.67 5.9K
12:32 32.67 32.68 32.67 32.68 1.5K
12:33 32.68 32.68 32.65 32.65 1.6K
12:34 32.65 32.65 32.65 32.65 2.0K
12:35 32.62 32.62 32.53 32.54 6.5K
12:36 32.55 32.55 32.55 32.55 3.2K
12:37 32.54 32.55 32.54 32.55 0.9K
12:38 32.55 32.55 32.52 32.52 10.0K
12:39 32.52 32.52 32.46 32.46 7.9K
12:40 32.48 32.48 32.47 32.47 4.7K
12:41 32.47 32.49 32.46 32.49 2.2K
12:42 32.49 32.50 32.49 32.50 1.6K
12:43 32.50 32.53 32.50 32.52 3.5K
12:44 32.53 32.55 32.53 32.55 3.5K
12:45 32.55 32.58 32.55 32.58 2.1K
12:46 32.58 32.58 32.57 32.57 0.6K
12:47 32.57 32.57 32.54 32.54 2.7K
12:48 32.54 32.58 32.54 32.58 2.7K
12:49 32.58 32.61 32.58 32.61 4.0K
12:50 32.61 32.61 32.61 32.61 1.4K
12:51 32.67 32.67 32.65 32.65 5.1K
12:52 32.65 32.66 32.65 32.66 1.4K
12:53 32.66 32.66 32.62 32.62 2.8K
12:54 32.63 32.63 32.62 32.62 1.5K
12:55 32.62 32.62 32.61 32.61 6.4K
12:56 32.61 32.62 32.58 32.58 3.4K
12:57 32.56 32.58 32.56 32.58 2.9K
12:58 32.58 32.58 32.58 32.58 0.6K
12:59 32.58 32.58 32.53 32.53 4.2K
13:00 32.53 32.53 32.51 32.52 2.6K
13:01 32.52 32.52 32.52 32.52 1.7K
13:02 32.52 32.52 32.51 32.51 1.6K
13:03 32.44 32.45 32.44 32.45 6.4K
13:04 32.45 32.47 32.45 32.47 1.7K
13:05 32.47 32.51 32.47 32.51 2.6K
13:06 32.51 32.66 32.51 32.66 4.2K
13:07 32.62 32.67 32.62 32.65 3.0K
13:08 32.65 32.68 32.65 32.65 5.0K
13:09 32.65 32.67 32.62 32.62 1.0K
13:10 32.64 32.71 32.64 32.68 3.9K
13:11 32.68 32.68 32.66 32.66 0.7K
13:12 32.66 32.66 32.61 32.61 4.7K
13:13 32.61 32.64 32.61 32.64 3.1K
13:14 32.66 32.66 32.66 32.66 3.9K
13:15 32.66 32.66 32.66 32.66 4.6K
13:16 32.66 32.70 32.66 32.70 4.0K
13:17 32.72 32.75 32.70 32.70 6.1K
13:18 32.70 32.72 32.70 32.72 1.2K
13:19 32.72 32.72 32.67 32.69 3.2K
13:20 32.69 32.71 32.69 32.71 1.1K
13:21 32.71 32.71 32.71 32.71 1.5K
13:22 32.71 32.71 32.71 32.71 2.2K
13:23 32.71 32.73 32.71 32.73 1.0K
13:24 32.74 32.74 32.73 32.73 2.1K
13:25 32.73 32.74 32.72 32.74 1.9K
13:26 32.74 32.77 32.72 32.72 3.9K
13:27 32.71 32.72 32.71 32.71 3.3K
13:28 32.71 32.75 32.71 32.75 4.2K
13:29 32.75 32.75 32.71 32.71 4.9K
13:30 32.71 32.71 32.67 32.67 1.3K
13:31 32.67 32.67 32.65 32.65 3.6K
13:32 32.65 32.65 32.64 32.64 3.7K
13:33 32.56 32.56 32.56 32.56 6.8K
13:34 32.56 32.57 32.54 32.57 4.1K
13:35 32.57 32.57 32.56 32.56 0.7K
13:36 32.56 32.61 32.56 32.61 2.7K
13:37 32.61 32.63 32.61 32.63 1.6K
13:38 32.61 32.67 32.61 32.67 2.9K
13:39 32.67 32.70 32.67 32.70 1.6K
13:40 32.70 32.73 32.70 32.73 0.7K
13:41 32.73 32.73 32.71 32.72 2.5K
13:42 32.72 32.81 32.72 32.81 2.7K
13:43 32.81 32.81 32.71 32.71 5.5K
13:44 32.71 32.71 32.71 32.71 2.2K
13:45 32.74 32.75 32.74 32.74 2.1K
13:46 32.69 32.74 32.69 32.74 3.3K
13:47 32.73 32.76 32.73 32.76 1.5K
13:48 32.76 32.77 32.76 32.77 2.4K
13:49 32.77 32.77 32.72 32.72 3.0K
13:50 32.72 32.72 32.69 32.69 1.1K
13:51 32.69 32.72 32.69 32.72 1.7K
13:52 32.74 32.74 32.72 32.72 0.9K
13:53 32.72 32.72 32.72 32.72 0.8K
13:54 32.72 32.73 32.70 32.73 3.4K
13:55 32.72 32.72 32.72 32.72 0.6K
13:56 32.72 32.73 32.72 32.73 2.9K
13:57 32.73 32.80 32.73 32.80 3.6K
13:58 32.80 32.82 32.80 32.81 1.7K
13:59 32.81 32.84 32.81 32.82 1.7K
14:00 32.82 32.84 32.82 32.84 1.5K
14:01 32.84 32.84 32.83 32.84 0.8K
14:02 32.84 32.84 32.84 32.84 1.7K
14:03 32.90 32.91 32.88 32.89 9.8K
14:04 32.89 32.92 32.88 32.91 7.4K
14:05 32.91 32.91 32.91 32.91 2.2K
14:06 32.91 32.91 32.89 32.89 4.0K
14:07 32.89 32.90 32.89 32.90 1.7K
14:08 32.90 32.90 32.87 32.87 2.6K
14:09 32.87 32.90 32.86 32.90 5.4K
14:10 32.89 32.89 32.89 32.89 2.5K
14:11 32.90 32.90 32.90 32.90 4.7K
14:12 32.90 32.91 32.88 32.88 5.8K
14:13 32.88 32.88 32.87 32.87 1.4K
14:14 32.84 32.84 32.82 32.82 4.9K
14:15 32.82 32.82 32.82 32.82 0.7K
14:16 32.82 32.82 32.82 32.82 6.1K
14:17 32.82 32.82 32.80 32.80 3.0K
14:18 32.78 32.81 32.78 32.81 3.3K
14:19 32.81 32.82 32.81 32.82 1.3K
14:20 32.82 32.85 32.82 32.85 3.2K
14:21 32.85 32.88 32.85 32.87 3.8K
14:22 32.87 32.87 32.87 32.87 1.5K
14:23 32.87 32.88 32.87 32.88 2.3K
14:24 32.94 32.95 32.92 32.92 3.2K
14:25 32.95 32.95 32.93 32.94 5.0K
14:26 32.94 32.94 32.90 32.90 2.9K
14:27 32.90 32.95 32.90 32.94 3.5K
14:28 32.94 32.96 32.93 32.93 7.0K
14:29 32.93 32.93 32.91 32.91 1.3K
14:30 32.90 32.90 32.90 32.90 1.7K
14:31 32.90 32.91 32.90 32.90 3.4K
14:32 32.90 32.90 32.90 32.90 2.1K
14:33 32.90 32.91 32.90 32.91 2.5K
14:34 32.91 32.93 32.91 32.93 2.4K
14:35 32.90 32.91 32.90 32.91 3.4K
14:36 32.91 32.91 32.84 32.84 9.1K
14:37 32.85 32.85 32.85 32.85 2.9K
14:38 32.85 32.87 32.85 32.86 0.8K
14:39 32.86 32.87 32.86 32.87 2.9K
14:40 32.87 32.87 32.86 32.86 1.2K
14:41 32.86 32.89 32.86 32.89 5.3K
14:42 32.89 32.91 32.89 32.91 3.1K
14:43 32.89 32.89 32.87 32.88 7.9K
14:44 32.90 32.91 32.89 32.89 3.8K
14:45 32.89 32.89 32.87 32.87 2.6K
14:46 32.87 32.87 32.86 32.86 1.8K
14:47 32.86 32.86 32.86 32.86 3.6K
14:48 32.86 32.86 32.84 32.84 4.5K
14:49 32.84 32.85 32.84 32.85 5.4K
14:50 32.85 32.86 32.83 32.83 4.4K
14:51 32.83 32.86 32.83 32.85 4.8K
14:52 32.85 32.86 32.85 32.86 1.5K
14:53 32.85 32.86 32.85 32.86 2.2K
14:54 32.86 32.86 32.86 32.86 4.4K
14:55 32.90 32.92 32.88 32.88 10.2K
14:56 32.87 32.87 32.85 32.86 2.9K
14:57 32.86 32.86 32.85 32.85 0.7K
14:58 32.83 32.83 32.82 32.82 3.8K
14:59 32.82 32.86 32.82 32.86 8.2K
15:00 32.86 32.87 32.85 32.87 3.3K
15:01 32.87 32.88 32.87 32.88 4.9K
15:02 32.83 32.86 32.83 32.86 8.1K
15:03 32.86 32.92 32.86 32.92 3.2K
15:04 32.95 32.95 32.93 32.93 4.7K
15:05 32.93 32.93 32.91 32.92 2.6K
15:06 32.91 32.91 32.90 32.90 1.4K
15:07 32.90 32.92 32.90 32.92 10.2K
15:08 32.92 32.93 32.92 32.93 5.0K
15:09 32.93 32.96 32.93 32.96 4.6K
15:10 32.96 32.97 32.96 32.97 2.7K
15:11 32.96 32.96 32.96 32.96 7.6K
15:12 32.96 32.96 32.94 32.94 2.6K
15:13 32.94 32.94 32.92 32.92 9.8K
15:14 32.92 32.92 32.91 32.92 7.5K
15:15 32.95 32.95 32.93 32.93 11.8K
15:16 32.92 32.93 32.92 32.93 1.4K
15:17 32.93 32.95 32.93 32.94 5.4K
15:18 32.94 32.95 32.94 32.95 4.5K
15:19 32.95 32.95 32.94 32.95 6.0K
15:20 32.94 32.94 32.93 32.93 5.0K
15:21 32.93 32.95 32.92 32.92 9.2K
15:22 32.93 32.93 32.92 32.93 3.4K
15:23 32.93 32.93 32.93 32.93 2.6K
15:24 32.93 32.94 32.93 32.94 2.0K
15:25 32.94 32.95 32.94 32.95 4.1K
15:26 32.93 32.93 32.93 32.93 6.1K
15:27 32.93 32.93 32.92 32.92 9.0K
15:28 32.92 32.92 32.88 32.88 44.4K
15:29 32.88 32.88 32.88 32.88 1.7K
15:30 32.84 32.84 32.82 32.82 5.8K
15:31 32.84 32.85 32.84 32.84 6.5K
15:32 32.87 32.87 32.84 32.86 8.9K
15:33 32.87 32.90 32.87 32.89 5.3K
15:34 32.92 32.93 32.92 32.93 2.3K
15:35 32.92 32.92 32.88 32.89 10.8K
15:36 32.88 32.95 32.86 32.92 11.0K
15:37 32.94 32.94 32.87 32.87 13.4K
15:38 32.87 32.88 32.86 32.87 7.4K
15:39 32.87 32.88 32.87 32.87 10.7K
15:40 32.89 32.89 32.88 32.88 13.8K
15:41 32.88 32.88 32.88 32.88 6.0K
15:42 32.88 32.91 32.88 32.90 16.7K
15:43 32.89 32.89 32.87 32.88 10.1K
15:44 32.86 32.87 32.86 32.87 3.1K
15:45 32.86 32.86 32.74 32.74 18.5K
15:46 32.76 32.78 32.75 32.78 47.0K
15:47 32.78 32.82 32.78 32.82 14.0K
15:48 32.81 32.81 32.80 32.80 22.7K
15:49 32.81 32.88 32.79 32.87 34.4K
15:50 32.88 32.92 32.87 32.92 21.7K
15:51 32.92 32.97 32.91 32.95 30.6K
15:52 32.96 32.96 32.93 32.93 18.4K
15:53 32.95 32.96 32.95 32.96 30.2K
15:54 32.95 32.96 32.95 32.96 23.2K
15:55 32.97 33.02 32.97 33.01 26.4K
15:56 32.98 33.02 32.98 33.02 36.5K
15:57 33.01 33.02 32.98 32.99 54.4K
15:58 32.97 32.98 32.97 32.97 32.5K
15:59 32.98 32.99 32.97 32.99 47.2K
16:00 32.99 33.00 32.50 32.90 309.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available