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 36.63 36.75 34.81 36.75 19.4K
09:32 36.79 37.25 36.52 37.25 7.2K
09:33 37.27 37.42 37.27 37.42 3.7K
09:34 37.45 38.19 37.45 38.19 3.0K
09:35 38.10 38.33 38.10 38.33 7.1K
09:36 38.33 38.33 38.18 38.18 2.6K
09:37 38.18 38.18 37.71 37.71 3.0K
09:38 37.71 37.71 37.52 37.52 1.6K
09:39 37.47 37.67 37.47 37.67 1.9K
09:40 37.67 37.67 37.61 37.61 1.4K
09:41 37.50 37.65 37.50 37.55 1.5K
09:42 37.50 37.68 37.50 37.68 13.8K
09:43 37.61 37.61 37.53 37.53 1.4K
09:44 37.19 37.35 37.09 37.28 3.4K
09:45 37.28 37.28 37.09 37.15 2.3K
09:46 37.10 37.10 37.01 37.01 3.4K
09:47 37.01 37.01 36.88 36.88 1.9K
09:48 36.88 36.88 36.77 36.85 2.6K
09:49 36.86 36.86 36.74 36.74 4.9K
09:50 36.79 36.79 36.72 36.72 4.4K
09:51 36.70 36.92 36.69 36.92 2.8K
09:52 36.92 36.92 36.83 36.83 2.5K
09:53 36.83 36.83 36.75 36.75 2.5K
09:54 36.75 36.76 36.75 36.76 0.8K
09:55 36.76 36.90 36.76 36.81 3.3K
09:56 36.81 36.81 36.69 36.69 3.6K
09:57 36.69 36.69 36.68 36.68 1.3K
09:58 36.68 36.68 36.56 36.58 1.8K
09:59 36.58 36.61 36.57 36.61 3.5K
10:00 36.60 36.64 36.58 36.64 3.9K
10:01 36.68 36.72 36.68 36.72 32.8K
10:02 36.72 36.89 36.72 36.88 9.5K
10:03 36.85 36.87 36.83 36.87 0.6K
10:04 36.74 36.74 36.68 36.68 5.4K
10:05 36.69 36.70 36.69 36.70 1.7K
10:06 36.67 36.74 36.67 36.71 7.3K
10:07 36.70 36.70 36.68 36.68 2.7K
10:08 36.68 36.68 36.62 36.63 1.0K
10:09 36.63 36.63 36.49 36.49 4.3K
10:10 36.49 36.64 36.49 36.63 3.8K
10:11 36.56 36.61 36.56 36.61 1.9K
10:12 36.61 36.63 36.61 36.63 1.3K
10:13 36.63 36.67 36.63 36.67 0.6K
10:14 36.67 36.73 36.65 36.73 2.0K
10:15 36.66 36.66 36.58 36.62 3.3K
10:16 36.58 36.58 36.58 36.58 1.4K
10:17 36.58 36.58 36.45 36.45 5.8K
10:18 36.45 36.57 36.45 36.57 12.9K
10:19 36.52 36.52 36.52 36.52 2.5K
10:20 36.52 36.58 36.52 36.58 3.2K
10:21 36.58 36.72 36.58 36.69 4.9K
10:22 36.69 36.73 36.66 36.66 4.3K
10:23 36.59 36.59 36.55 36.58 2.5K
10:24 36.58 36.67 36.58 36.67 2.6K
10:25 36.65 36.65 36.62 36.62 3.7K
10:26 36.54 36.54 36.48 36.48 3.2K
10:27 36.48 36.48 36.44 36.44 1.1K
10:28 36.44 36.45 36.42 36.42 1.2K
10:29 36.41 36.41 36.38 36.38 4.9K
10:30 36.38 36.38 36.38 36.38 0.3K
10:31 36.38 36.38 36.14 36.14 6.5K
10:32 36.14 36.14 36.11 36.13 3.7K
10:33 36.28 36.40 36.25 36.40 4.2K
10:34 36.40 36.40 36.35 36.35 0.8K
10:35 36.35 36.35 36.26 36.26 3.3K
10:36 36.26 36.26 36.26 36.26 0.8K
10:37 36.26 36.30 36.26 36.29 2.7K
10:38 36.29 36.35 36.29 36.35 5.4K
10:39 36.35 36.41 36.24 36.24 5.8K
10:40 36.25 36.32 36.25 36.31 2.5K
10:41 36.29 36.29 36.29 36.29 1.9K
10:42 36.29 36.31 36.27 36.30 11.8K
10:43 36.30 36.38 36.30 36.38 5.0K
10:44 36.40 36.40 36.35 36.40 10.6K
10:45 36.40 36.40 36.39 36.39 4.9K
10:46 36.39 36.39 36.39 36.39 1.1K
10:47 36.39 36.43 36.39 36.43 12.4K
10:48 36.41 36.43 36.31 36.31 23.3K
10:49 36.31 36.31 36.25 36.25 2.3K
10:50 36.25 36.30 36.25 36.27 2.3K
10:51 36.27 36.27 36.27 36.27 0.5K
10:52 36.18 36.18 36.14 36.16 4.5K
10:53 36.16 36.16 36.02 36.02 2.9K
10:54 36.02 36.02 35.96 35.99 1.8K
10:55 36.00 36.03 35.99 36.03 3.1K
10:56 36.03 36.03 35.93 35.93 2.2K
10:57 35.93 35.93 35.90 35.90 1.3K
10:58 35.90 35.90 35.87 35.87 1.2K
10:59 35.87 35.97 35.87 35.97 4.9K
11:00 35.97 35.97 35.88 35.88 7.1K
11:01 35.88 35.88 35.75 35.75 5.1K
11:02 35.75 35.89 35.75 35.87 3.4K
11:03 35.88 35.93 35.88 35.93 2.7K
11:04 35.93 35.93 35.83 35.88 2.1K
11:05 35.88 35.88 35.88 35.88 0.7K
11:06 35.89 35.89 35.89 35.89 0.5K
11:07 35.87 35.90 35.87 35.90 4.5K
11:08 35.89 35.93 35.89 35.93 1.0K
11:09 35.94 35.94 35.93 35.93 1.5K
11:10 35.89 35.89 35.88 35.88 4.3K
11:11 35.88 35.88 35.84 35.84 2.8K
11:12 35.91 35.94 35.91 35.94 4.6K
11:13 35.94 35.94 35.88 35.91 4.1K
11:14 35.91 35.91 35.88 35.88 4.3K
11:15 35.88 35.93 35.83 35.83 6.7K
11:16 35.84 35.85 35.79 35.80 11.0K
11:17 35.80 35.84 35.80 35.84 1.3K
11:18 35.85 35.85 35.83 35.85 3.9K
11:19 35.81 35.81 35.80 35.80 2.3K
11:20 35.80 35.83 35.80 35.83 1.0K
11:21 35.83 35.93 35.83 35.93 8.5K
11:22 35.90 35.90 35.89 35.89 2.8K
11:23 35.92 35.92 35.84 35.88 3.9K
11:24 35.89 35.91 35.89 35.91 5.7K
11:25 35.92 35.92 35.85 35.85 9.3K
11:26 35.85 35.87 35.83 35.83 2.9K
11:27 35.83 35.84 35.76 35.84 5.7K
11:28 35.84 35.89 35.84 35.84 2.3K
11:29 35.84 35.88 35.84 35.88 0.7K
11:30 35.88 35.88 35.86 35.86 1.3K
11:31 35.86 35.86 35.83 35.83 1.6K
11:32 35.83 35.89 35.83 35.89 2.6K
11:33 35.87 35.92 35.87 35.92 2.2K
11:34 35.88 35.90 35.88 35.88 2.2K
11:35 35.90 35.90 35.89 35.89 4.0K
11:36 35.89 35.89 35.89 35.89 0.9K
11:37 35.89 35.89 35.88 35.88 6.9K
11:38 35.87 35.87 35.84 35.84 4.7K
11:39 35.84 35.89 35.84 35.89 0.3K
11:40 35.89 35.89 35.85 35.85 2.7K
11:41 35.82 35.84 35.82 35.84 5.5K
11:42 35.84 35.84 35.83 35.83 2.4K
11:43 35.83 35.85 35.77 35.77 5.7K
11:44 35.77 35.80 35.77 35.80 1.2K
11:45 35.81 35.81 35.74 35.74 5.1K
11:46 35.74 35.74 35.74 35.74 0.4K
11:47 35.74 35.74 35.69 35.69 1.3K
11:48 35.70 35.70 35.70 35.70 1.7K
11:49 35.70 35.78 35.70 35.78 1.5K
11:50 35.78 35.81 35.78 35.79 2.6K
11:51 35.79 35.79 35.67 35.67 2.3K
11:52 35.66 35.67 35.66 35.67 1.7K
11:53 35.67 35.67 35.64 35.64 2.2K
11:54 35.61 35.61 35.60 35.60 2.7K
11:55 35.60 35.63 35.60 35.63 0.3K
11:56 35.63 35.63 35.60 35.60 1.1K
11:57 35.60 35.60 35.58 35.58 1.6K
11:58 35.56 35.56 35.56 35.56 5.8K
11:59 35.56 35.56 35.53 35.53 6.9K
12:00 35.53 35.53 35.53 35.53 0.2K
12:01 35.53 35.54 35.53 35.54 1.0K
12:02 35.54 35.55 35.52 35.52 5.7K
12:03 35.52 35.52 35.50 35.52 2.4K
12:04 35.52 35.52 35.50 35.50 5.5K
12:05 35.50 35.50 35.50 35.50 0.2K
12:06 35.52 35.59 35.52 35.59 14.8K
12:07 35.59 35.64 35.59 35.61 3.9K
12:08 35.69 35.69 35.63 35.63 0.5K
12:09 35.63 35.63 35.63 35.63 0.1K
12:10 35.63 35.64 35.63 35.64 1.8K
12:11 35.64 35.66 35.64 35.66 1.7K
12:12 35.66 35.68 35.66 35.68 9.9K
12:13 35.68 35.68 35.66 35.66 3.6K
12:14 35.66 35.76 35.66 35.76 3.3K
12:15 35.76 35.81 35.75 35.81 4.1K
12:16 35.81 35.84 35.81 35.81 2.1K
12:17 35.81 35.82 35.81 35.82 2.0K
12:18 35.82 35.82 35.81 35.81 1.7K
12:19 35.81 35.82 35.80 35.80 1.9K
12:20 35.80 35.80 35.78 35.78 4.7K
12:21 35.75 35.75 35.70 35.70 3.7K
12:22 35.77 35.77 35.76 35.76 14.7K
12:23 35.73 35.73 35.73 35.73 7.1K
12:24 35.72 35.72 35.71 35.71 2.3K
12:25 35.72 35.72 35.68 35.68 3.3K
12:26 35.68 35.68 35.68 35.68 1.1K
12:27 35.68 35.70 35.67 35.68 1.9K
12:28 35.65 35.65 35.65 35.65 2.2K
12:29 35.61 35.62 35.60 35.62 2.1K
12:30 35.62 35.62 35.62 35.62 2.1K
12:31 35.62 35.62 35.59 35.59 3.4K
12:32 35.61 35.66 35.61 35.66 2.5K
12:33 35.66 35.72 35.66 35.72 1.5K
12:34 35.72 35.73 35.71 35.73 0.8K
12:35 35.76 35.76 35.74 35.75 5.1K
12:36 35.75 35.75 35.71 35.71 1.9K
12:37 35.71 35.78 35.71 35.78 7.2K
12:38 35.79 35.81 35.79 35.81 1.3K
12:39 35.81 35.83 35.78 35.78 3.6K
12:40 35.78 35.78 35.77 35.77 1.7K
12:41 35.77 35.78 35.76 35.76 2.0K
12:42 35.75 35.75 35.73 35.74 2.6K
12:43 35.76 35.76 35.73 35.73 0.9K
12:44 35.73 35.73 35.73 35.73 0.1K
12:45 35.73 35.77 35.73 35.77 2.8K
12:46 35.90 35.92 35.90 35.92 12.7K
12:47 35.93 35.93 35.85 35.85 2.7K
12:48 35.85 35.91 35.85 35.91 3.5K
12:49 35.91 35.93 35.90 35.93 7.1K
12:50 35.93 35.93 35.93 35.93 0.3K
12:51 35.96 35.96 35.93 35.93 3.7K
12:52 35.94 35.98 35.94 35.98 3.1K
12:53 35.98 35.99 35.98 35.99 1.4K
12:54 35.99 36.06 35.99 36.06 9.0K
12:55 36.06 36.10 36.06 36.10 0.8K
12:56 36.10 36.10 36.10 36.10 0.6K
12:57 36.10 36.12 36.10 36.11 11.3K
12:58 36.11 36.11 36.09 36.09 2.1K
12:59 36.11 36.11 36.05 36.05 1.6K
13:00 36.12 36.20 36.12 36.17 83.3K
13:01 36.23 36.31 36.23 36.27 5.5K
13:02 36.27 36.27 36.22 36.22 0.7K
13:03 36.22 36.22 36.22 36.22 0.5K
13:04 36.26 36.26 36.19 36.20 8.6K
13:05 36.20 36.20 36.16 36.16 3.5K
13:06 36.17 36.17 36.10 36.10 5.1K
13:07 36.07 36.07 35.98 36.00 9.3K
13:08 36.00 36.00 35.98 35.99 5.2K
13:09 35.99 36.15 35.99 36.15 4.9K
13:10 36.15 36.18 36.15 36.18 2.4K
13:11 36.18 36.23 36.18 36.23 2.2K
13:12 36.23 36.23 36.20 36.20 3.0K
13:13 36.16 36.16 36.16 36.16 1.6K
13:14 36.18 36.19 36.12 36.12 5.0K
13:15 36.12 36.12 36.07 36.09 2.2K
13:16 36.09 36.09 36.00 36.03 7.4K
13:17 36.03 36.07 35.97 35.97 1.4K
13:18 35.99 36.00 35.97 35.97 8.8K
13:19 35.98 35.98 35.91 35.91 14.9K
13:20 35.93 35.95 35.93 35.95 2.6K
13:21 35.95 35.95 35.90 35.90 1.3K
13:22 35.90 35.92 35.90 35.92 2.4K
13:23 35.92 35.92 35.91 35.91 1.4K
13:24 35.96 35.97 35.90 35.90 7.0K
13:25 35.92 35.92 35.91 35.91 1.9K
13:26 35.94 35.94 35.94 35.94 1.0K
13:27 35.94 35.98 35.94 35.97 2.1K
13:28 35.97 35.97 35.91 35.91 1.6K
13:29 35.91 35.96 35.91 35.96 1.4K
13:30 35.94 35.96 35.92 35.96 0.7K
13:31 35.96 35.97 35.96 35.97 2.6K
13:32 35.97 35.99 35.97 35.99 0.4K
13:33 35.99 36.04 35.99 36.04 1.8K
13:34 36.04 36.05 36.01 36.05 0.8K
13:35 36.05 36.10 36.01 36.10 7.4K
13:36 36.09 36.09 36.01 36.01 6.1K
13:37 36.01 36.01 35.95 35.95 2.7K
13:38 35.97 35.98 35.97 35.98 1.0K
13:39 35.98 35.99 35.98 35.99 1.7K
13:40 36.01 36.01 35.96 35.96 4.7K
13:41 35.96 35.96 35.92 35.92 2.5K
13:42 35.92 35.94 35.92 35.93 2.9K
13:43 35.92 35.92 35.92 35.92 2.0K
13:44 35.92 35.92 35.92 35.92 0.3K
13:45 35.92 35.93 35.86 35.86 6.3K
13:46 35.88 35.89 35.88 35.89 2.2K
13:47 35.88 35.90 35.88 35.90 2.9K
13:48 35.89 35.91 35.89 35.89 1.5K
13:49 35.89 35.89 35.87 35.88 2.4K
13:50 35.89 35.90 35.89 35.90 2.4K
13:51 35.92 35.95 35.92 35.93 4.4K
13:52 35.94 35.98 35.93 35.98 3.4K
13:53 35.98 36.03 35.98 36.03 4.9K
13:54 36.03 36.06 36.03 36.06 0.6K
13:55 36.06 36.06 36.05 36.05 0.4K
13:56 36.05 36.10 36.05 36.10 2.8K
13:57 36.08 36.10 36.08 36.09 1.2K
13:58 36.12 36.15 36.12 36.15 5.2K
13:59 36.15 36.19 36.11 36.11 4.5K
14:00 36.11 36.11 36.10 36.10 1.9K
14:01 36.10 36.15 36.10 36.15 1.8K
14:02 36.15 36.15 36.14 36.14 0.4K
14:03 36.14 36.14 36.11 36.11 1.9K
14:04 36.11 36.15 36.11 36.13 1.6K
14:05 36.13 36.13 36.12 36.12 0.9K
14:06 36.12 36.13 36.12 36.13 1.0K
14:07 36.13 36.13 36.10 36.10 3.2K
14:08 36.10 36.10 36.09 36.09 1.4K
14:09 36.09 36.09 36.04 36.04 5.2K
14:10 36.04 36.04 36.01 36.01 2.4K
14:11 36.01 36.03 36.00 36.03 2.3K
14:12 36.03 36.04 36.03 36.04 1.4K
14:13 36.04 36.04 36.00 36.00 3.8K
14:14 35.96 35.96 35.92 35.93 6.0K
14:15 35.93 35.93 35.92 35.92 3.9K
14:16 35.88 35.93 35.88 35.93 6.0K
14:17 35.94 35.99 35.94 35.97 2.5K
14:18 35.98 36.02 35.98 36.02 3.4K
14:19 36.02 36.09 36.01 36.09 3.0K
14:20 36.11 36.11 36.07 36.07 7.7K
14:21 36.07 36.08 36.01 36.01 3.2K
14:22 36.01 36.01 36.00 36.00 1.1K
14:23 35.98 36.01 35.98 36.01 2.5K
14:24 36.01 36.03 36.01 36.02 0.7K
14:25 36.02 36.02 36.02 36.02 1.6K
14:26 36.02 36.02 36.01 36.01 3.6K
14:27 36.01 36.01 36.01 36.01 1.2K
14:28 35.97 35.97 35.94 35.94 4.6K
14:29 35.94 35.95 35.94 35.95 0.6K
14:30 35.96 36.01 35.96 36.00 24.0K
14:31 36.00 36.09 36.00 36.09 12.4K
14:32 36.10 36.10 36.07 36.07 13.9K
14:33 36.11 36.11 36.08 36.10 4.5K
14:34 36.10 36.10 36.01 36.06 8.3K
14:35 36.06 36.10 36.06 36.08 3.9K
14:36 36.08 36.09 36.06 36.06 4.1K
14:37 36.04 36.19 36.04 36.19 6.1K
14:38 36.19 36.19 36.14 36.14 4.0K
14:39 36.17 36.17 36.13 36.13 4.1K
14:40 36.13 36.16 36.13 36.16 0.7K
14:41 36.16 36.16 36.13 36.13 1.3K
14:42 36.11 36.11 36.11 36.11 3.2K
14:43 36.11 36.11 36.11 36.11 0.3K
14:44 36.11 36.11 36.05 36.08 7.1K
14:45 36.08 36.08 36.04 36.05 2.0K
14:46 36.05 36.06 36.05 36.06 1.9K
14:47 36.07 36.08 36.07 36.08 3.4K
14:48 36.07 36.08 36.04 36.04 2.4K
14:49 36.15 36.17 36.15 36.16 25.2K
14:50 36.16 36.16 36.14 36.14 2.6K
14:51 36.15 36.15 36.11 36.11 10.3K
14:52 36.14 36.14 36.13 36.14 2.8K
14:53 36.14 36.14 36.03 36.03 8.8K
14:54 36.03 36.08 36.03 36.07 2.3K
14:55 36.07 36.07 36.03 36.03 3.9K
14:56 36.03 36.04 35.98 35.99 3.6K
14:57 35.98 36.01 35.98 36.01 5.0K
14:58 36.01 36.02 36.01 36.02 0.5K
14:59 35.99 35.99 35.95 35.95 3.2K
15:00 35.95 35.96 35.95 35.96 2.7K
15:01 35.96 35.96 35.95 35.95 3.8K
15:02 35.98 35.99 35.98 35.99 5.5K
15:03 35.99 36.05 35.99 36.05 4.3K
15:04 36.05 36.15 36.05 36.15 1.9K
15:05 36.14 36.18 36.14 36.18 1.7K
15:06 36.18 36.18 36.15 36.15 3.4K
15:07 36.16 36.18 36.13 36.13 4.6K
15:08 36.13 36.13 36.13 36.13 0.7K
15:09 36.14 36.14 36.12 36.12 2.9K
15:10 36.12 36.12 36.10 36.10 3.2K
15:11 36.10 36.12 36.09 36.12 1.6K
15:12 36.10 36.13 36.10 36.12 6.5K
15:13 36.12 36.12 36.06 36.08 3.9K
15:14 36.08 36.09 36.08 36.09 3.0K
15:15 36.09 36.09 36.05 36.05 16.9K
15:16 36.04 36.04 35.97 35.97 2.8K
15:17 35.97 35.97 35.97 35.97 0.8K
15:18 35.94 35.94 35.92 35.92 4.7K
15:19 35.89 35.90 35.89 35.90 6.3K
15:20 35.90 35.90 35.84 35.84 12.4K
15:21 35.86 35.86 35.82 35.82 8.7K
15:22 35.89 35.89 35.87 35.87 12.5K
15:23 35.87 35.87 35.83 35.83 4.7K
15:24 35.85 35.86 35.85 35.86 3.2K
15:25 35.86 35.86 35.82 35.82 4.8K
15:26 35.81 35.81 35.78 35.78 10.9K
15:27 35.81 35.82 35.81 35.81 3.1K
15:28 35.81 35.81 35.79 35.80 2.8K
15:29 35.80 35.80 35.76 35.76 4.1K
15:30 35.75 35.75 35.74 35.74 3.5K
15:31 35.74 35.76 35.74 35.76 4.4K
15:32 35.76 35.78 35.76 35.78 4.3K
15:33 35.78 35.78 35.78 35.78 6.8K
15:34 35.77 35.80 35.77 35.80 5.1K
15:35 35.79 35.79 35.79 35.79 7.1K
15:36 35.79 35.80 35.79 35.80 8.7K
15:37 35.82 35.82 35.78 35.79 13.7K
15:38 35.79 35.79 35.77 35.77 1.9K
15:39 35.77 35.77 35.77 35.77 1.3K
15:40 35.76 35.76 35.75 35.75 2.3K
15:41 35.76 35.76 35.67 35.67 5.7K
15:42 35.66 35.71 35.66 35.71 7.5K
15:43 35.71 35.71 35.68 35.68 3.6K
15:44 35.69 35.69 35.69 35.69 3.9K
15:45 35.67 35.67 35.67 35.67 11.8K
15:46 35.67 35.67 35.64 35.64 15.8K
15:47 35.64 35.64 35.59 35.59 13.6K
15:48 35.59 35.64 35.59 35.64 7.3K
15:49 35.63 35.70 35.63 35.70 11.8K
15:50 35.71 35.80 35.71 35.75 14.2K
15:51 35.79 35.79 35.70 35.75 18.9K
15:52 35.73 35.75 35.71 35.73 11.0K
15:53 35.72 35.78 35.72 35.78 14.6K
15:54 35.76 35.76 35.73 35.74 13.0K
15:55 35.74 35.81 35.74 35.81 18.6K
15:56 35.75 35.75 35.70 35.70 27.2K
15:57 35.66 35.70 35.66 35.70 42.8K
15:58 35.74 35.84 35.74 35.84 48.7K
15:59 35.85 35.91 35.85 35.91 30.4K
16:00 35.95 35.95 35.83 35.86 488.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available