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 32.17 32.31 32.03 32.03 30.0K
09:32 32.03 32.03 32.03 32.03 1.1K
09:33 31.84 31.84 31.84 31.84 0.2K
09:34 31.84 32.00 31.84 32.00 0.5K
09:35 32.00 32.00 31.71 31.71 2.0K
09:36 31.69 31.69 31.57 31.57 2.0K
09:37 31.57 31.58 31.56 31.58 0.7K
09:38 31.58 31.58 31.50 31.50 3.5K
09:39 31.50 31.80 31.50 31.80 2.8K
09:40 31.80 31.81 31.80 31.81 0.7K
09:41 31.81 31.81 31.81 31.81 0.2K
09:42 31.81 31.81 31.64 31.64 0.2K
09:43 31.64 31.64 31.52 31.52 2.0K
09:44 31.53 31.53 31.53 31.53 0.9K
09:45 31.53 31.53 31.53 31.53 0.4K
09:46 31.53 31.53 31.53 31.53 0.1K
09:47 31.53 31.54 31.53 31.54 1.4K
09:48 31.54 31.54 31.53 31.53 0.6K
09:49 31.53 31.53 31.47 31.48 1.8K
09:50 31.47 31.53 31.47 31.51 1.4K
09:51 31.51 31.54 31.51 31.54 3.0K
09:52 31.54 31.57 31.54 31.57 2.7K
09:53 31.57 31.58 31.57 31.58 4.1K
09:54 31.58 31.58 31.54 31.54 2.1K
09:55 31.54 31.56 31.54 31.56 2.3K
09:56 31.55 31.55 31.50 31.50 2.6K
09:57 31.46 31.46 31.45 31.45 0.4K
09:58 31.45 31.52 31.45 31.52 10.0K
09:59 31.52 31.52 31.52 31.52 0.5K
10:00 31.52 31.52 31.52 31.52 0.4K
10:01 31.50 31.53 31.50 31.53 3.9K
10:02 31.53 31.57 31.53 31.57 5.1K
10:03 31.54 31.55 31.54 31.55 1.7K
10:04 31.55 31.57 31.55 31.57 12.8K
10:05 31.57 31.57 31.55 31.55 0.6K
10:06 31.58 31.60 31.58 31.60 6.8K
10:07 31.60 31.66 31.60 31.66 4.0K
10:08 31.66 31.68 31.66 31.68 2.0K
10:09 31.68 31.69 31.68 31.69 2.4K
10:10 31.69 31.69 31.63 31.63 1.4K
10:11 31.67 31.67 31.66 31.66 2.6K
10:12 31.69 31.69 31.68 31.68 6.8K
10:13 31.55 31.58 31.55 31.58 4.3K
10:14 31.58 31.58 31.50 31.50 3.2K
10:15 31.50 31.54 31.50 31.52 4.8K
10:16 31.52 31.55 31.52 31.55 6.0K
10:17 31.58 31.60 31.57 31.60 4.4K
10:18 31.58 31.59 31.58 31.59 2.5K
10:19 31.59 31.63 31.59 31.63 4.2K
10:20 31.63 31.67 31.63 31.67 2.3K
10:21 31.67 31.69 31.67 31.68 1.1K
10:22 31.75 31.75 31.75 31.75 16.3K
10:23 31.75 31.75 31.75 31.75 1.6K
10:24 31.75 31.75 31.71 31.71 3.8K
10:25 31.73 31.74 31.73 31.74 0.6K
10:26 31.74 31.74 31.69 31.72 2.0K
10:27 31.72 31.72 31.67 31.67 2.0K
10:28 31.67 31.74 31.67 31.69 3.0K
10:29 31.71 31.71 31.59 31.59 2.3K
10:30 31.59 31.59 31.51 31.51 2.3K
10:31 31.50 31.51 31.50 31.51 3.0K
10:32 31.51 31.51 31.45 31.46 2.3K
10:33 31.45 31.45 31.43 31.43 1.0K
10:34 31.43 31.45 31.43 31.43 2.7K
10:35 31.43 31.43 31.43 31.43 2.4K
10:36 31.43 31.48 31.43 31.47 5.8K
10:37 31.47 31.47 31.44 31.45 1.6K
10:38 31.48 31.48 31.48 31.48 1.4K
10:39 31.48 31.54 31.48 31.54 4.5K
10:40 31.57 31.61 31.57 31.57 3.8K
10:41 31.57 31.57 31.51 31.54 11.7K
10:42 31.54 31.54 31.54 31.54 1.4K
10:43 31.54 31.54 31.52 31.52 1.6K
10:44 31.51 31.53 31.51 31.53 0.6K
10:45 31.56 31.58 31.56 31.57 3.8K
10:46 31.57 31.60 31.57 31.60 2.3K
10:47 31.60 31.60 31.60 31.60 0.6K
10:48 31.60 31.64 31.60 31.64 4.0K
10:49 31.66 31.69 31.66 31.69 2.5K
10:50 31.68 31.72 31.68 31.72 1.2K
10:51 31.72 31.74 31.72 31.74 1.5K
10:52 31.74 31.74 31.73 31.73 1.7K
10:53 31.76 31.76 31.73 31.73 1.7K
10:54 31.73 31.73 31.71 31.71 2.8K
10:55 31.71 31.71 31.66 31.68 13.7K
10:56 31.68 31.75 31.68 31.75 6.7K
10:57 31.75 31.75 31.72 31.75 3.0K
10:58 31.75 31.75 31.72 31.72 1.5K
10:59 31.69 31.69 31.66 31.66 3.3K
11:00 31.66 31.66 31.66 31.66 2.1K
11:01 31.66 31.68 31.66 31.68 3.6K
11:02 31.70 31.74 31.70 31.72 4.2K
11:03 31.72 31.73 31.72 31.73 1.4K
11:04 31.73 31.74 31.73 31.74 1.9K
11:05 31.64 31.64 31.64 31.64 1.4K
11:06 31.64 31.70 31.63 31.70 3.4K
11:07 31.70 31.72 31.70 31.72 1.7K
11:08 31.72 31.72 31.72 31.72 0.4K
11:09 31.69 31.70 31.69 31.70 0.7K
11:10 31.70 31.70 31.70 31.70 0.7K
11:11 31.70 31.70 31.70 31.70 1.0K
11:12 31.70 31.73 31.70 31.73 2.3K
11:13 31.75 31.79 31.75 31.79 3.0K
11:14 31.79 31.82 31.79 31.82 1.2K
11:15 31.83 31.83 31.83 31.83 1.5K
11:16 31.83 31.83 31.83 31.83 2.8K
11:17 31.83 31.83 31.83 31.83 1.6K
11:18 31.83 31.83 31.80 31.80 3.4K
11:19 31.81 31.81 31.75 31.75 4.7K
11:20 31.75 31.75 31.70 31.70 1.3K
11:21 31.72 31.72 31.72 31.72 0.5K
11:22 31.72 31.72 31.71 31.71 0.5K
11:23 31.71 31.71 31.65 31.68 5.9K
11:24 31.72 31.73 31.72 31.73 1.2K
11:25 31.73 31.73 31.70 31.72 0.7K
11:26 31.72 31.74 31.72 31.74 0.5K
11:27 31.74 31.75 31.72 31.73 4.1K
11:28 31.72 31.75 31.72 31.75 1.1K
11:29 31.75 31.75 31.72 31.74 1.6K
11:30 31.74 31.74 31.71 31.71 0.7K
11:31 31.71 31.71 31.65 31.65 2.2K
11:32 31.67 31.67 31.66 31.66 1.9K
11:33 31.66 31.66 31.66 31.66 1.2K
11:34 31.61 31.61 31.61 31.61 0.7K
11:35 31.61 31.61 31.61 31.61 1.2K
11:36 31.61 31.61 31.59 31.61 1.6K
11:37 31.62 31.62 31.62 31.62 3.2K
11:38 31.62 31.65 31.60 31.65 15.5K
11:39 31.65 31.67 31.65 31.67 1.2K
11:40 31.69 31.72 31.69 31.71 1.5K
11:41 31.71 31.71 31.71 31.71 0.2K
11:42 31.72 31.78 31.72 31.78 6.8K
11:43 31.78 31.80 31.78 31.80 1.1K
11:44 31.80 31.80 31.80 31.80 0.4K
11:45 31.80 31.84 31.80 31.81 2.8K
11:46 31.81 31.81 31.80 31.80 1.1K
11:47 31.77 31.79 31.76 31.79 2.6K
11:48 31.79 31.79 31.74 31.74 1.5K
11:49 31.74 31.75 31.74 31.75 1.0K
11:50 31.75 31.75 31.73 31.74 2.4K
11:51 31.74 31.75 31.74 31.75 1.4K
11:52 31.75 31.75 31.74 31.74 3.4K
11:53 31.74 31.74 31.72 31.72 1.4K
11:54 31.72 31.73 31.72 31.72 1.4K
11:55 31.72 31.72 31.67 31.69 2.4K
11:56 31.74 31.77 31.74 31.77 4.5K
11:57 31.79 31.80 31.79 31.80 12.6K
11:58 31.84 31.84 31.80 31.80 2.5K
11:59 31.79 31.79 31.78 31.78 1.8K
12:00 31.78 31.78 31.77 31.77 1.5K
12:01 31.77 31.78 31.77 31.78 1.3K
12:02 31.78 31.78 31.77 31.77 0.9K
12:03 31.77 31.89 31.77 31.81 7.7K
12:04 31.81 31.81 31.81 31.81 0.4K
12:05 31.81 31.81 31.81 31.81 0.1K
12:06 31.77 31.77 31.77 31.77 1.7K
12:07 31.77 31.77 31.75 31.75 1.6K
12:08 31.75 31.75 31.75 31.75 0.6K
12:09 31.75 31.77 31.75 31.77 1.7K
12:10 31.78 31.78 31.75 31.75 3.0K
12:11 31.75 31.75 31.75 31.75 0.7K
12:12 31.75 31.75 31.72 31.72 0.7K
12:13 31.72 31.72 31.70 31.72 3.0K
12:14 31.72 31.75 31.72 31.75 1.9K
12:15 31.75 31.76 31.75 31.76 0.6K
12:16 31.75 31.75 31.75 31.75 3.3K
12:17 31.74 31.74 31.74 31.74 1.1K
12:18 31.74 31.76 31.74 31.76 3.5K
12:19 31.75 31.83 31.75 31.83 8.5K
12:20 31.83 31.87 31.83 31.85 5.1K
12:21 31.85 31.86 31.85 31.86 1.1K
12:22 31.86 31.86 31.81 31.81 2.9K
12:23 31.81 31.81 31.81 31.81 2.3K
12:24 31.78 31.83 31.78 31.83 4.2K
12:25 31.83 31.86 31.83 31.83 0.6K
12:26 31.83 31.87 31.83 31.87 0.9K
12:27 31.88 31.88 31.87 31.87 2.7K
12:28 31.87 31.89 31.87 31.89 1.5K
12:29 31.85 31.85 31.84 31.84 1.1K
12:30 31.82 31.82 31.82 31.82 0.3K
12:31 31.82 31.82 31.82 31.82 0.4K
12:32 31.82 31.86 31.82 31.86 1.9K
12:33 31.86 31.88 31.85 31.88 3.5K
12:34 31.88 31.89 31.88 31.89 2.6K
12:35 31.89 31.94 31.89 31.94 2.4K
12:36 31.94 31.94 31.94 31.94 0.5K
12:37 31.94 31.94 31.91 31.91 1.4K
12:38 31.91 31.91 31.91 31.91 0.6K
12:39 31.91 31.91 31.88 31.88 1.6K
12:40 31.90 31.93 31.90 31.93 2.1K
12:41 31.93 31.93 31.93 31.93 0.8K
12:42 31.93 31.93 31.93 31.93 0.9K
12:43 31.90 31.90 31.89 31.89 1.7K
12:44 31.81 31.81 31.81 31.81 3.5K
12:45 31.81 31.84 31.81 31.83 2.1K
12:46 31.83 31.84 31.83 31.84 1.0K
12:47 31.84 31.87 31.84 31.85 2.1K
12:48 31.85 31.85 31.83 31.83 1.5K
12:49 31.80 31.80 31.80 31.80 2.1K
12:50 31.80 31.84 31.80 31.84 2.0K
12:51 31.86 31.87 31.86 31.87 2.7K
12:52 31.91 31.91 31.91 31.91 2.0K
12:53 31.94 31.94 31.94 31.94 0.5K
12:54 31.94 31.94 31.94 31.94 1.0K
12:55 31.94 31.95 31.94 31.95 3.3K
12:56 31.96 31.96 31.95 31.95 0.7K
12:57 31.95 31.96 31.95 31.96 1.1K
12:58 31.96 31.97 31.93 31.94 38.8K
12:59 31.99 32.03 31.97 32.03 7.8K
13:00 32.03 32.03 32.00 32.02 6.6K
13:01 32.02 32.02 32.02 32.02 0.8K
13:02 32.02 32.02 32.02 32.02 0.4K
13:03 32.02 32.02 32.00 32.00 0.6K
13:04 32.00 32.04 32.00 32.04 0.5K
13:05 32.04 32.04 32.04 32.04 0.2K
13:06 32.04 32.04 32.03 32.03 1.6K
13:07 32.03 32.03 32.03 32.03 0.9K
13:08 32.05 32.05 32.02 32.02 1.1K
13:09 31.98 31.98 31.94 31.97 6.2K
13:10 31.97 31.97 31.94 31.94 1.8K
13:11 31.96 31.96 31.93 31.93 1.1K
13:12 31.93 31.95 31.93 31.95 1.1K
13:13 31.95 31.95 31.93 31.93 1.5K
13:14 31.93 31.95 31.91 31.91 0.7K
13:15 31.92 31.92 31.91 31.91 1.3K
13:16 31.94 31.95 31.88 31.88 2.9K
13:17 31.88 31.89 31.88 31.89 9.1K
13:18 31.85 31.85 31.85 31.85 0.3K
13:19 31.85 31.87 31.80 31.83 16.7K
13:20 31.83 31.83 31.83 31.83 0.5K
13:21 31.83 31.91 31.83 31.91 1.9K
13:22 31.91 31.95 31.91 31.95 1.4K
13:23 31.95 31.99 31.95 31.99 1.1K
13:24 31.99 31.99 31.99 31.99 1.0K
13:25 31.99 32.04 31.99 32.04 2.3K
13:26 32.04 32.05 32.04 32.05 2.6K
13:27 32.05 32.05 32.04 32.04 8.7K
13:28 32.04 32.04 32.03 32.03 6.0K
13:29 32.03 32.06 32.03 32.06 0.5K
13:30 32.02 32.02 32.02 32.02 1.6K
13:31 32.04 32.04 32.04 32.04 1.6K
13:32 32.04 32.07 32.04 32.07 2.0K
13:33 32.07 32.07 32.04 32.04 0.7K
13:34 32.04 32.04 32.04 32.04 0.5K
13:35 32.07 32.10 32.07 32.10 3.6K
13:36 32.10 32.17 32.10 32.16 16.2K
13:37 32.16 32.16 32.10 32.10 2.3K
13:38 32.10 32.11 32.10 32.10 1.5K
13:39 32.10 32.12 32.10 32.12 2.9K
13:40 32.12 32.12 32.12 32.12 0.7K
13:41 32.12 32.12 32.11 32.11 1.2K
13:42 32.11 32.11 32.11 32.11 0.7K
13:43 32.11 32.12 32.11 32.12 0.9K
13:44 32.12 32.13 32.10 32.10 4.2K
13:45 32.10 32.10 32.00 32.01 6.0K
13:46 32.03 32.03 32.03 32.03 1.5K
13:47 32.03 32.03 32.03 32.03 1.6K
13:48 32.03 32.07 32.03 32.07 2.0K
13:49 32.07 32.10 32.07 32.10 2.6K
13:50 32.10 32.10 32.10 32.10 2.2K
13:51 32.10 32.10 32.10 32.10 0.7K
13:52 32.10 32.12 32.10 32.12 1.7K
13:53 32.12 32.14 32.12 32.14 1.5K
13:54 32.15 32.15 32.13 32.13 0.9K
13:55 32.13 32.15 32.13 32.15 0.9K
13:56 32.15 32.15 32.15 32.15 2.5K
13:57 32.15 32.15 32.15 32.15 1.4K
13:58 32.15 32.16 32.15 32.16 0.7K
13:59 32.14 32.14 32.12 32.12 2.5K
14:00 32.12 32.12 32.12 32.12 0.9K
14:01 32.12 32.15 32.12 32.15 5.0K
14:02 32.12 32.13 32.12 32.13 1.6K
14:03 32.13 32.14 32.13 32.14 7.3K
14:04 32.15 32.19 32.15 32.15 8.4K
14:05 32.15 32.15 32.14 32.14 0.6K
14:06 32.14 32.14 32.12 32.13 2.8K
14:07 32.13 32.13 32.13 32.13 0.5K
14:08 32.13 32.13 32.13 32.13 0.2K
14:09 32.14 32.18 32.14 32.18 3.5K
14:10 32.22 32.22 32.20 32.20 3.7K
14:11 32.22 32.22 32.20 32.20 4.7K
14:12 32.20 32.20 32.20 32.20 1.1K
14:13 32.20 32.20 32.20 32.20 1.0K
14:14 32.20 32.22 32.20 32.22 2.1K
14:15 32.23 32.26 32.23 32.25 5.6K
14:16 32.25 32.26 32.23 32.26 1.9K
14:17 32.26 32.26 32.25 32.25 2.8K
14:18 32.25 32.25 32.24 32.25 0.7K
14:19 32.25 32.25 32.25 32.25 0.8K
14:20 32.22 32.22 32.22 32.22 2.4K
14:21 32.22 32.22 32.22 32.22 1.1K
14:22 32.22 32.23 32.20 32.23 4.1K
14:23 32.23 32.23 32.18 32.18 3.0K
14:24 32.18 32.18 32.13 32.13 1.9K
14:25 32.12 32.12 32.12 32.12 0.6K
14:26 32.12 32.12 32.12 32.12 4.1K
14:27 32.12 32.12 32.12 32.12 1.6K
14:28 32.12 32.20 32.12 32.20 7.2K
14:29 32.20 32.20 32.20 32.20 0.9K
14:30 32.20 32.20 32.20 32.20 1.6K
14:31 32.20 32.21 32.17 32.17 0.8K
14:32 32.17 32.20 32.17 32.20 0.8K
14:33 32.20 32.22 32.20 32.22 0.4K
14:34 32.20 32.25 32.20 32.25 5.6K
14:35 32.25 32.26 32.23 32.26 4.1K
14:36 32.26 32.28 32.26 32.27 3.9K
14:37 32.27 32.28 32.26 32.26 4.4K
14:38 32.26 32.28 32.26 32.28 1.6K
14:39 32.28 32.28 32.24 32.24 3.4K
14:40 32.25 32.25 32.25 32.25 1.3K
14:41 32.25 32.25 32.25 32.25 0.9K
14:42 32.24 32.24 32.22 32.22 0.9K
14:43 32.22 32.22 32.19 32.21 6.5K
14:44 32.21 32.21 32.20 32.20 1.0K
14:45 32.19 32.20 32.19 32.20 4.5K
14:46 32.20 32.20 32.20 32.20 1.7K
14:47 32.20 32.21 32.20 32.21 2.0K
14:48 32.21 32.22 32.21 32.22 1.8K
14:49 32.22 32.23 32.22 32.23 2.3K
14:50 32.23 32.23 32.22 32.22 2.2K
14:51 32.22 32.22 32.22 32.22 0.8K
14:52 32.22 32.24 32.22 32.24 1.1K
14:53 32.25 32.25 32.24 32.24 1.5K
14:54 32.24 32.24 32.24 32.24 2.2K
14:55 32.24 32.24 32.22 32.23 8.3K
14:56 32.21 32.21 32.21 32.21 1.6K
14:57 32.21 32.21 32.21 32.21 2.5K
14:58 32.21 32.23 32.21 32.23 2.3K
14:59 32.23 32.24 32.23 32.24 7.7K
15:00 32.23 32.24 32.23 32.24 5.8K
15:01 32.24 32.24 32.24 32.24 1.6K
15:02 32.24 32.26 32.24 32.26 7.2K
15:03 32.26 32.26 32.24 32.24 4.0K
15:04 32.26 32.26 32.26 32.26 2.1K
15:05 32.26 32.27 32.26 32.27 2.3K
15:06 32.27 32.32 32.27 32.32 5.8K
15:07 32.32 32.33 32.32 32.33 2.5K
15:08 32.33 32.34 32.32 32.34 4.0K
15:09 32.35 32.35 32.35 32.35 0.8K
15:10 32.35 32.36 32.35 32.36 2.0K
15:11 32.32 32.33 32.32 32.33 10.9K
15:12 32.30 32.30 32.29 32.29 3.8K
15:13 32.30 32.32 32.30 32.31 14.2K
15:14 32.28 32.28 32.24 32.24 4.8K
15:15 32.24 32.24 32.24 32.24 0.4K
15:16 32.24 32.24 32.21 32.23 4.2K
15:17 32.19 32.20 32.18 32.18 5.5K
15:18 32.18 32.18 32.18 32.18 1.3K
15:19 32.16 32.16 32.15 32.15 5.8K
15:20 32.15 32.15 32.13 32.15 2.4K
15:21 32.16 32.19 32.16 32.18 6.0K
15:22 32.18 32.18 32.15 32.15 4.7K
15:23 32.18 32.18 32.10 32.10 20.4K
15:24 32.10 32.15 32.10 32.15 2.9K
15:25 32.15 32.16 32.15 32.16 6.2K
15:26 32.16 32.16 32.13 32.13 2.7K
15:27 32.13 32.14 32.13 32.14 3.8K
15:28 32.14 32.20 32.14 32.20 6.2K
15:29 32.20 32.20 32.20 32.20 4.6K
15:30 32.19 32.19 32.19 32.19 4.7K
15:31 32.19 32.22 32.19 32.20 5.9K
15:32 32.20 32.20 32.17 32.17 6.6K
15:33 32.16 32.17 32.16 32.17 4.7K
15:34 32.18 32.18 32.16 32.17 4.1K
15:35 32.17 32.26 32.17 32.26 8.7K
15:36 32.24 32.25 32.23 32.23 5.9K
15:37 32.22 32.24 32.22 32.24 8.5K
15:38 32.24 32.24 32.23 32.23 6.0K
15:39 32.23 32.24 32.23 32.24 3.1K
15:40 32.25 32.25 32.19 32.20 12.9K
15:41 32.20 32.20 32.18 32.20 12.5K
15:42 32.21 32.23 32.21 32.23 5.1K
15:43 32.24 32.32 32.24 32.32 26.1K
15:44 32.29 32.32 32.28 32.32 11.2K
15:45 32.33 32.33 32.32 32.33 7.8K
15:46 32.33 32.33 32.31 32.32 12.1K
15:47 32.32 32.32 32.28 32.31 15.5K
15:48 32.31 32.33 32.31 32.32 10.5K
15:49 32.32 32.32 32.31 32.32 11.9K
15:50 32.35 32.39 32.34 32.34 29.7K
15:51 32.31 32.32 32.31 32.32 13.5K
15:52 32.32 32.33 32.27 32.27 24.3K
15:53 32.27 32.30 32.27 32.29 20.9K
15:54 32.29 32.30 32.29 32.29 10.6K
15:55 32.29 32.33 32.29 32.33 24.7K
15:56 32.33 32.35 32.31 32.31 31.6K
15:57 32.29 32.29 32.27 32.29 36.0K
15:58 32.35 32.36 32.34 32.36 47.2K
15:59 32.37 32.40 32.37 32.40 31.0K
16:00 32.42 32.45 32.41 32.44 273.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available