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 33.32 33.54 30.49 33.38 10.3K
09:32 33.55 33.55 33.55 33.55 0.2K
09:33 33.17 33.41 33.17 33.41 0.3K
09:34 33.17 33.21 33.17 33.21 0.3K
09:35 33.43 33.43 33.26 33.26 0.3K
09:36 33.26 33.26 33.26 33.26 0.0K
09:37 33.26 33.45 33.26 33.45 3.2K
09:38 33.45 33.49 33.45 33.49 0.8K
09:39 33.49 33.49 33.49 33.49 1.0K
09:40 33.49 33.49 33.49 33.49 0.3K
09:41 33.49 33.57 33.49 33.57 0.2K
09:42 33.41 33.49 33.41 33.49 4.4K
09:43 33.41 33.41 33.33 33.34 1.2K
09:44 33.34 33.34 33.34 33.34 0.5K
09:45 33.34 33.34 33.05 33.05 3.6K
09:46 33.05 33.21 33.05 33.18 0.9K
09:47 33.07 33.07 33.07 33.07 0.8K
09:48 33.07 33.07 33.07 33.07 0.1K
09:49 33.07 33.07 33.07 33.07 0.3K
09:50 33.07 33.07 32.95 32.95 2.7K
09:51 32.95 32.95 32.75 32.75 1.7K
09:52 32.75 32.75 32.75 32.75 0.1K
09:53 32.74 32.88 32.74 32.88 2.6K
09:54 32.88 32.89 32.85 32.89 0.7K
09:55 32.87 32.87 32.83 32.83 1.2K
09:56 32.83 32.85 32.83 32.85 0.5K
09:57 32.85 32.95 32.85 32.86 1.5K
09:58 32.87 32.93 32.87 32.93 3.3K
09:59 32.93 33.04 32.93 33.02 2.1K
10:00 33.02 33.02 33.02 33.02 0.0K
10:01 33.02 33.06 33.02 33.06 1.4K
10:02 33.06 33.09 33.06 33.09 1.3K
10:03 33.09 33.09 33.04 33.05 2.4K
10:04 33.05 33.05 33.05 33.05 0.6K
10:05 32.99 32.99 32.91 32.91 2.2K
10:06 32.91 32.98 32.91 32.98 3.9K
10:07 32.98 32.98 32.98 32.98 0.3K
10:08 32.98 32.98 32.98 32.98 0.2K
10:09 32.98 32.98 32.98 32.98 1.6K
10:10 32.98 32.98 32.98 32.98 0.6K
10:11 33.03 33.09 33.03 33.04 5.0K
10:12 33.04 33.07 33.04 33.07 2.3K
10:13 33.07 33.07 33.07 33.07 1.5K
10:14 33.07 33.08 33.07 33.08 0.9K
10:15 33.08 33.08 33.02 33.02 4.4K
10:16 33.03 33.03 33.03 33.03 1.0K
10:17 33.03 33.03 33.00 33.00 0.4K
10:18 33.05 33.05 33.05 33.05 0.2K
10:19 33.05 33.05 33.00 33.00 0.4K
10:20 33.05 33.05 33.04 33.04 1.1K
10:21 33.09 33.09 33.09 33.09 2.0K
10:22 33.10 33.10 33.06 33.06 3.2K
10:23 33.06 33.06 33.04 33.04 0.3K
10:24 33.08 33.10 33.05 33.05 6.4K
10:25 33.05 33.05 33.04 33.04 1.1K
10:26 33.04 33.04 33.03 33.03 1.8K
10:27 33.03 33.06 33.03 33.06 3.4K
10:28 33.05 33.05 32.97 32.97 1.0K
10:29 33.01 33.01 32.98 32.98 1.4K
10:30 32.98 32.98 32.93 32.93 3.7K
10:31 32.89 32.96 32.89 32.91 19.4K
10:32 32.89 32.89 32.89 32.89 0.7K
10:33 32.89 32.94 32.89 32.94 3.1K
10:34 32.94 32.94 32.93 32.93 1.4K
10:35 32.90 32.90 32.90 32.90 0.7K
10:36 32.90 32.90 32.82 32.84 7.5K
10:37 32.86 32.97 32.85 32.97 44.4K
10:38 33.00 33.00 32.94 32.97 4.1K
10:39 32.87 32.94 32.87 32.94 2.4K
10:40 32.92 32.92 32.92 32.92 1.0K
10:41 32.99 32.99 32.94 32.94 7.8K
10:42 32.94 32.94 32.90 32.91 1.2K
10:43 32.90 32.91 32.84 32.85 2.0K
10:44 32.82 32.84 32.81 32.81 1.8K
10:45 32.83 32.90 32.83 32.90 5.1K
10:46 32.90 32.90 32.90 32.90 0.6K
10:47 32.92 32.92 32.89 32.89 2.6K
10:48 32.89 32.91 32.89 32.91 1.2K
10:49 32.88 32.88 32.83 32.83 2.4K
10:50 32.79 32.81 32.79 32.80 7.6K
10:51 32.80 32.89 32.80 32.89 3.9K
10:52 32.89 32.89 32.89 32.89 0.4K
10:53 32.89 32.89 32.89 32.89 0.2K
10:54 32.89 32.89 32.82 32.86 1.4K
10:55 32.86 32.89 32.86 32.89 0.6K
10:56 32.89 32.89 32.81 32.81 4.0K
10:57 32.81 32.84 32.80 32.84 1.6K
10:58 32.84 32.84 32.80 32.80 2.0K
10:59 32.80 32.81 32.79 32.81 0.5K
11:00 32.81 32.81 32.75 32.75 2.9K
11:01 32.75 32.80 32.75 32.79 4.2K
11:02 32.77 32.82 32.77 32.82 2.5K
11:03 32.82 32.82 32.81 32.81 1.4K
11:04 32.81 32.81 32.81 32.81 0.7K
11:05 32.81 32.81 32.81 32.81 0.4K
11:06 32.81 32.81 32.78 32.78 1.9K
11:07 32.62 32.66 32.62 32.66 13.4K
11:08 32.66 32.69 32.55 32.60 4.4K
11:09 32.60 32.65 32.60 32.65 0.9K
11:10 32.65 32.66 32.63 32.63 1.1K
11:11 32.63 32.63 32.63 32.63 0.5K
11:12 32.63 32.68 32.63 32.68 3.1K
11:13 32.70 32.72 32.70 32.72 4.5K
11:14 32.72 32.72 32.72 32.72 0.7K
11:15 32.72 32.73 32.72 32.72 1.7K
11:16 32.72 32.72 32.72 32.72 0.2K
11:17 32.72 32.72 32.72 32.72 1.4K
11:18 32.73 32.73 32.73 32.73 0.2K
11:19 32.73 32.73 32.73 32.73 2.6K
11:20 32.76 32.76 32.76 32.76 0.4K
11:21 32.79 32.80 32.79 32.80 1.3K
11:22 32.83 32.86 32.83 32.86 1.9K
11:23 32.86 32.98 32.86 32.98 1.3K
11:24 32.98 32.98 32.98 32.98 1.3K
11:25 32.98 33.01 32.98 33.01 0.7K
11:26 33.01 33.01 32.94 32.94 2.7K
11:27 32.98 32.98 32.98 32.98 1.7K
11:28 32.98 32.98 32.93 32.93 1.9K
11:29 32.93 33.07 32.93 33.07 2.0K
11:30 33.07 33.07 33.07 33.07 0.5K
11:31 33.05 33.09 33.02 33.09 1.1K
11:32 33.09 33.09 33.02 33.02 9.3K
11:33 33.02 33.02 32.99 32.99 0.4K
11:34 32.99 33.02 32.99 33.02 0.8K
11:35 33.02 33.16 33.02 33.16 34.3K
11:36 33.17 33.17 33.15 33.15 0.7K
11:37 33.00 33.03 33.00 33.03 64.7K
11:38 33.03 33.03 33.03 33.03 0.3K
11:39 33.06 33.06 33.06 33.06 0.9K
11:40 33.06 33.07 33.06 33.07 0.5K
11:41 33.07 33.09 33.07 33.09 1.8K
11:42 33.09 33.12 33.02 33.02 3.1K
11:43 33.02 33.02 33.02 33.02 0.6K
11:44 33.02 33.02 33.02 33.02 0.8K
11:45 32.98 32.98 32.95 32.95 0.6K
11:46 32.95 32.95 32.90 32.91 5.7K
11:47 32.91 32.91 32.91 32.91 0.7K
11:48 32.91 32.91 32.91 32.91 0.4K
11:49 32.91 32.91 32.88 32.91 1.2K
11:50 32.91 32.93 32.91 32.93 0.9K
11:51 32.91 32.91 32.90 32.90 0.5K
11:52 32.90 32.92 32.90 32.92 1.5K
11:53 32.92 32.92 32.92 32.92 1.0K
11:54 32.92 32.92 32.87 32.87 2.4K
11:55 32.87 32.89 32.83 32.88 0.7K
11:56 32.88 32.88 32.83 32.83 0.4K
11:57 32.83 32.83 32.83 32.83 1.8K
11:58 32.83 32.83 32.83 32.83 0.5K
11:59 32.79 32.81 32.79 32.81 1.1K
12:00 32.79 32.79 32.76 32.76 3.3K
12:01 32.76 32.76 32.75 32.75 0.5K
12:02 32.75 32.78 32.75 32.78 1.6K
12:03 32.78 32.80 32.78 32.80 0.3K
12:04 32.80 32.80 32.78 32.78 1.5K
12:05 32.78 32.81 32.78 32.81 4.1K
12:06 32.78 32.78 32.78 32.78 1.7K
12:07 32.78 32.78 32.76 32.76 1.0K
12:08 32.76 32.81 32.76 32.81 8.2K
12:09 32.81 32.81 32.80 32.80 2.3K
12:10 32.80 32.80 32.80 32.80 0.3K
12:11 32.80 32.80 32.80 32.80 0.8K
12:12 32.80 32.86 32.80 32.86 13.1K
12:13 32.89 32.90 32.88 32.90 3.7K
12:14 32.90 32.96 32.90 32.95 5.2K
12:15 32.95 32.98 32.95 32.98 4.4K
12:16 32.98 32.98 32.97 32.97 1.8K
12:17 32.97 32.97 32.94 32.94 0.6K
12:18 32.88 32.88 32.83 32.83 7.6K
12:19 32.83 32.88 32.83 32.88 1.7K
12:20 32.88 32.90 32.88 32.90 3.2K
12:21 32.89 32.89 32.87 32.87 1.4K
12:22 32.87 32.87 32.83 32.86 2.9K
12:23 32.86 32.86 32.79 32.79 0.7K
12:24 32.77 32.79 32.77 32.79 0.6K
12:25 32.79 32.79 32.79 32.79 1.3K
12:26 32.83 32.83 32.83 32.83 1.4K
12:27 32.83 32.83 32.83 32.83 0.4K
12:28 32.83 32.83 32.81 32.81 0.8K
12:29 32.81 32.81 32.78 32.78 0.4K
12:30 32.78 32.81 32.78 32.81 0.6K
12:31 32.82 32.87 32.82 32.87 2.2K
12:32 32.87 32.87 32.87 32.87 0.3K
12:33 32.89 32.90 32.89 32.90 2.6K
12:34 32.90 32.93 32.90 32.90 2.1K
12:35 32.90 32.90 32.85 32.85 1.5K
12:36 32.85 32.85 32.83 32.83 1.0K
12:37 32.83 32.87 32.83 32.87 0.7K
12:38 32.89 32.89 32.89 32.89 1.1K
12:39 32.89 32.90 32.89 32.89 1.9K
12:40 32.88 32.88 32.88 32.88 1.4K
12:41 32.88 32.88 32.88 32.88 0.8K
12:42 32.88 32.88 32.86 32.86 0.6K
12:43 32.86 32.86 32.82 32.82 1.8K
12:44 32.82 32.82 32.82 32.82 0.4K
12:45 32.82 32.82 32.71 32.71 2.5K
12:46 32.71 32.71 32.70 32.70 0.3K
12:47 32.70 32.70 32.67 32.69 4.4K
12:48 32.69 32.69 32.69 32.69 0.6K
12:49 32.69 32.69 32.69 32.69 0.3K
12:50 32.69 32.69 32.69 32.69 0.3K
12:51 32.69 32.70 32.69 32.70 0.6K
12:52 32.68 32.68 32.68 32.68 1.4K
12:53 32.68 32.68 32.68 32.68 0.1K
12:54 32.68 32.68 32.64 32.64 1.0K
12:55 32.64 32.64 32.64 32.64 0.5K
12:56 32.64 32.67 32.64 32.67 4.0K
12:57 32.63 32.63 32.63 32.63 2.0K
12:58 32.63 32.63 32.52 32.55 16.7K
12:59 32.57 32.57 32.57 32.57 2.3K
13:00 32.57 32.57 32.56 32.56 0.7K
13:01 32.56 32.56 32.56 32.56 0.4K
13:02 32.56 32.56 32.56 32.56 0.7K
13:03 32.56 32.56 32.56 32.56 0.3K
13:04 32.58 32.61 32.58 32.61 4.5K
13:05 32.61 32.62 32.61 32.61 1.1K
13:06 32.61 32.61 32.54 32.54 3.0K
13:07 32.54 32.56 32.54 32.56 1.0K
13:08 32.56 32.62 32.56 32.62 2.8K
13:09 32.62 32.64 32.62 32.64 0.6K
13:10 32.64 32.64 32.51 32.51 4.8K
13:11 32.51 32.51 32.45 32.49 7.5K
13:12 32.49 32.49 32.49 32.49 0.2K
13:13 32.49 32.53 32.49 32.53 4.3K
13:14 32.53 32.55 32.53 32.55 2.5K
13:15 32.55 32.55 32.55 32.55 0.9K
13:16 32.55 32.56 32.55 32.56 0.6K
13:17 32.56 32.56 32.55 32.55 2.6K
13:18 32.55 32.55 32.54 32.54 0.7K
13:19 32.54 32.54 32.54 32.54 0.6K
13:20 32.51 32.52 32.51 32.52 2.0K
13:21 32.52 32.52 32.48 32.48 1.8K
13:22 32.49 32.51 32.49 32.51 3.3K
13:23 32.51 32.51 32.51 32.51 0.1K
13:24 32.47 32.47 32.47 32.47 0.4K
13:25 32.47 32.51 32.47 32.51 0.5K
13:26 32.51 32.51 32.50 32.50 1.3K
13:27 32.50 32.50 32.50 32.50 2.0K
13:28 32.50 32.50 32.49 32.49 2.5K
13:29 32.49 32.49 32.47 32.47 5.1K
13:30 32.47 32.48 32.47 32.47 0.7K
13:31 32.47 32.52 32.47 32.52 4.0K
13:32 32.52 32.57 32.52 32.57 2.5K
13:33 32.57 32.57 32.56 32.56 0.6K
13:34 32.56 32.56 32.54 32.54 0.4K
13:35 32.56 32.56 32.56 32.56 0.4K
13:36 32.56 32.56 32.55 32.55 2.5K
13:37 32.58 32.58 32.57 32.57 5.2K
13:38 32.57 32.57 32.57 32.57 0.4K
13:39 32.57 32.57 32.57 32.57 0.9K
13:40 32.57 32.59 32.57 32.58 3.5K
13:41 32.56 32.57 32.56 32.57 2.4K
13:42 32.62 32.62 32.62 32.62 2.4K
13:43 32.62 32.62 32.62 32.62 0.5K
13:44 32.62 32.62 32.62 32.62 0.5K
13:45 32.62 32.62 32.58 32.58 2.1K
13:46 32.58 32.62 32.58 32.62 2.0K
13:47 32.62 32.63 32.62 32.63 0.5K
13:48 32.63 32.63 32.61 32.61 1.3K
13:49 32.61 32.61 32.61 32.61 0.1K
13:50 32.62 32.62 32.60 32.60 0.5K
13:51 32.59 32.60 32.57 32.57 1.1K
13:52 32.57 32.57 32.57 32.57 1.1K
13:53 32.57 32.57 32.55 32.55 1.0K
13:54 32.55 32.56 32.53 32.56 2.6K
13:55 32.56 32.56 32.56 32.56 0.6K
13:56 32.55 32.55 32.52 32.52 1.9K
13:57 32.51 32.51 32.46 32.46 3.7K
13:58 32.46 32.48 32.45 32.48 1.1K
13:59 32.49 32.51 32.49 32.51 1.6K
14:00 32.51 32.53 32.51 32.53 1.8K
14:01 32.53 32.59 32.53 32.59 1.5K
14:02 32.59 32.59 32.58 32.58 1.0K
14:03 32.58 32.65 32.58 32.65 7.0K
14:04 32.64 32.64 32.63 32.63 0.9K
14:05 32.63 32.63 32.63 32.63 0.8K
14:06 32.63 32.63 32.59 32.59 0.7K
14:07 32.60 32.61 32.59 32.59 2.1K
14:08 32.67 32.69 32.66 32.69 3.1K
14:09 32.69 32.72 32.69 32.72 1.7K
14:10 32.72 32.73 32.72 32.73 1.1K
14:11 32.73 32.73 32.66 32.66 1.8K
14:12 32.66 32.66 32.66 32.66 0.6K
14:13 32.66 32.67 32.66 32.67 1.4K
14:14 32.67 32.67 32.67 32.67 0.4K
14:15 32.66 32.67 32.66 32.67 4.5K
14:16 32.67 32.67 32.67 32.67 1.1K
14:17 32.67 32.67 32.67 32.67 0.4K
14:18 32.67 32.67 32.66 32.66 3.4K
14:19 32.66 32.72 32.66 32.72 3.7K
14:20 32.72 32.73 32.72 32.73 0.5K
14:21 32.73 32.73 32.73 32.73 1.4K
14:22 32.73 32.73 32.73 32.73 1.0K
14:23 32.73 32.73 32.73 32.73 0.6K
14:24 32.73 32.74 32.73 32.74 0.8K
14:25 32.71 32.71 32.71 32.71 0.5K
14:26 32.71 32.77 32.71 32.77 3.9K
14:27 32.77 32.80 32.77 32.80 0.7K
14:28 32.80 32.80 32.77 32.77 2.5K
14:29 32.77 32.77 32.75 32.75 0.5K
14:30 32.75 32.75 32.74 32.74 1.9K
14:31 32.74 32.74 32.74 32.74 0.8K
14:32 32.74 32.75 32.74 32.75 0.6K
14:33 32.76 32.76 32.75 32.75 0.5K
14:34 32.75 32.75 32.72 32.72 1.9K
14:35 32.72 32.72 32.72 32.72 1.3K
14:36 32.71 32.72 32.71 32.72 1.2K
14:37 32.72 32.72 32.70 32.70 2.4K
14:38 32.70 32.70 32.69 32.70 1.2K
14:39 32.69 32.71 32.69 32.71 3.9K
14:40 32.71 32.72 32.70 32.72 2.9K
14:41 32.73 32.74 32.73 32.74 1.0K
14:42 32.74 32.74 32.74 32.74 0.4K
14:43 32.73 32.73 32.73 32.73 0.6K
14:44 32.73 32.73 32.72 32.72 1.2K
14:45 32.72 32.72 32.72 32.72 1.2K
14:46 32.74 32.74 32.73 32.73 1.9K
14:47 32.73 32.73 32.73 32.73 2.0K
14:48 32.73 32.75 32.73 32.75 1.9K
14:49 32.76 32.77 32.76 32.77 2.1K
14:50 32.77 32.77 32.77 32.77 0.4K
14:51 32.77 32.77 32.76 32.76 1.0K
14:52 32.74 32.74 32.74 32.74 2.7K
14:53 32.74 32.74 32.74 32.74 1.5K
14:54 32.75 32.76 32.75 32.76 2.8K
14:55 32.74 32.74 32.74 32.74 3.3K
14:56 32.74 32.78 32.74 32.77 4.4K
14:57 32.77 32.77 32.74 32.74 0.9K
14:58 32.74 32.74 32.74 32.74 1.1K
14:59 32.76 32.76 32.74 32.74 0.7K
15:00 32.74 32.77 32.74 32.77 2.7K
15:01 32.76 32.76 32.74 32.74 1.4K
15:02 32.74 32.74 32.72 32.72 1.8K
15:03 32.72 32.76 32.72 32.76 6.3K
15:04 32.76 32.76 32.76 32.76 0.7K
15:05 32.77 32.77 32.77 32.77 0.9K
15:06 32.77 32.80 32.77 32.80 2.7K
15:07 32.80 32.81 32.80 32.81 1.0K
15:08 32.81 32.84 32.81 32.84 5.4K
15:09 32.84 32.84 32.83 32.84 3.0K
15:10 32.84 32.84 32.75 32.75 5.9K
15:11 32.75 32.78 32.75 32.78 2.9K
15:12 32.78 32.78 32.78 32.78 0.5K
15:13 32.78 32.82 32.78 32.82 4.0K
15:14 32.79 32.79 32.74 32.74 4.7K
15:15 32.75 32.77 32.75 32.75 2.5K
15:16 32.75 32.79 32.75 32.79 5.2K
15:17 32.79 32.81 32.76 32.76 7.2K
15:18 32.78 32.78 32.78 32.78 2.1K
15:19 32.78 32.78 32.75 32.76 5.5K
15:20 32.77 32.78 32.77 32.78 4.8K
15:21 32.79 32.80 32.79 32.80 1.4K
15:22 32.80 32.82 32.80 32.82 2.1K
15:23 32.82 32.86 32.79 32.79 7.2K
15:24 32.79 32.81 32.79 32.81 0.9K
15:25 32.81 32.81 32.76 32.76 2.3K
15:26 32.76 32.77 32.75 32.77 4.2K
15:27 32.77 32.77 32.77 32.77 2.8K
15:28 32.73 32.73 32.73 32.73 4.0K
15:29 32.70 32.71 32.70 32.71 5.4K
15:30 32.71 32.71 32.69 32.70 3.3K
15:31 32.73 32.73 32.71 32.71 6.8K
15:32 32.73 32.77 32.73 32.76 11.3K
15:33 32.75 32.75 32.75 32.75 1.9K
15:34 32.79 32.79 32.76 32.76 6.8K
15:35 32.76 32.77 32.75 32.77 3.5K
15:36 32.79 32.79 32.78 32.78 3.2K
15:37 32.75 32.78 32.75 32.78 6.8K
15:38 32.78 32.79 32.77 32.79 5.5K
15:39 32.79 32.79 32.76 32.76 4.3K
15:40 32.76 32.76 32.75 32.75 5.6K
15:41 32.75 32.79 32.75 32.79 6.4K
15:42 32.79 32.85 32.79 32.84 6.6K
15:43 32.84 32.84 32.84 32.84 2.7K
15:44 32.83 32.83 32.81 32.81 6.5K
15:45 32.82 32.83 32.82 32.83 8.7K
15:46 32.82 32.85 32.82 32.85 6.8K
15:47 32.86 32.88 32.86 32.87 2.9K
15:48 32.89 32.92 32.87 32.90 6.3K
15:49 32.90 32.91 32.89 32.91 11.3K
15:50 32.91 32.93 32.91 32.93 7.1K
15:51 32.93 32.93 32.90 32.90 17.0K
15:52 32.90 32.90 32.87 32.87 17.2K
15:53 32.86 32.86 32.84 32.84 12.9K
15:54 32.87 32.92 32.87 32.92 14.0K
15:55 32.92 32.96 32.91 32.96 9.8K
15:56 32.91 32.91 32.87 32.88 22.5K
15:57 32.88 32.88 32.83 32.86 34.5K
15:58 32.89 32.89 32.83 32.83 31.4K
15:59 32.82 32.82 32.79 32.79 32.5K
16:00 32.79 32.81 32.76 32.78 260.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available