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 33.96 34.01 33.78 33.78 13.0K
09:32 33.78 33.79 33.75 33.75 0.9K
09:33 33.57 33.57 33.57 33.57 1.5K
09:34 33.57 33.57 33.40 33.40 1.0K
09:35 33.40 33.40 33.40 33.40 0.6K
09:36 33.40 33.40 33.14 33.28 0.6K
09:37 33.23 33.23 33.23 33.23 0.7K
09:38 33.43 33.60 33.43 33.60 8.9K
09:39 33.38 33.38 33.38 33.38 3.5K
09:40 33.38 33.38 33.36 33.36 0.5K
09:41 33.37 33.37 33.19 33.20 0.9K
09:42 33.14 33.14 32.94 32.94 5.2K
09:43 32.91 32.93 32.91 32.93 3.2K
09:44 32.93 32.93 32.92 32.92 0.2K
09:45 32.84 32.84 32.84 32.84 1.1K
09:46 32.84 32.84 32.84 32.84 0.1K
09:47 32.84 32.91 32.79 32.79 3.2K
09:48 32.79 32.80 32.79 32.80 0.5K
09:49 32.80 32.80 32.70 32.80 1.6K
09:50 32.80 32.80 32.69 32.69 1.6K
09:51 32.64 32.64 32.62 32.62 3.9K
09:52 32.69 32.69 32.65 32.69 5.2K
09:53 32.68 32.75 32.68 32.75 2.0K
09:54 32.75 32.75 32.67 32.67 0.1K
09:55 32.66 32.71 32.66 32.71 1.2K
09:56 32.78 32.78 32.65 32.65 2.2K
09:57 32.65 32.70 32.56 32.56 2.8K
09:58 32.56 32.61 32.56 32.61 1.7K
09:59 32.61 32.61 32.59 32.59 2.1K
10:00 32.63 32.66 32.63 32.65 3.4K
10:01 32.68 32.68 32.68 32.68 0.5K
10:02 32.69 32.69 32.53 32.56 4.7K
10:03 32.56 32.56 32.55 32.55 0.7K
10:04 32.55 32.56 32.55 32.56 0.6K
10:05 32.56 32.56 32.51 32.51 2.2K
10:06 32.51 32.55 32.51 32.55 1.3K
10:07 32.55 32.57 32.49 32.57 1.2K
10:08 32.51 32.55 32.50 32.50 1.5K
10:09 32.50 32.56 32.50 32.56 0.7K
10:10 32.55 32.55 32.48 32.51 3.5K
10:11 32.51 32.57 32.51 32.57 3.8K
10:12 32.51 32.51 32.39 32.40 6.2K
10:13 32.40 32.41 32.37 32.37 1.9K
10:14 32.41 32.48 32.39 32.48 5.2K
10:15 32.48 32.56 32.48 32.55 1.8K
10:16 32.55 32.57 32.55 32.57 0.9K
10:17 32.58 32.58 32.58 32.58 0.2K
10:18 32.58 32.68 32.58 32.68 0.6K
10:19 32.60 32.61 32.60 32.61 0.3K
10:20 32.58 32.58 32.51 32.54 4.7K
10:21 32.54 32.54 32.53 32.53 0.9K
10:22 32.53 32.53 32.53 32.53 0.2K
10:23 32.53 32.53 32.44 32.44 2.2K
10:24 32.39 32.42 32.38 32.38 1.6K
10:25 32.37 32.37 32.37 32.37 0.9K
10:26 32.37 32.42 32.37 32.42 1.7K
10:27 32.43 32.43 32.40 32.41 1.6K
10:28 32.41 32.41 32.41 32.41 1.7K
10:29 32.40 32.40 32.37 32.37 1.3K
10:30 32.37 32.42 32.37 32.42 4.4K
10:31 32.42 32.42 32.42 32.42 1.0K
10:32 32.45 32.52 32.45 32.52 4.8K
10:33 32.49 32.50 32.48 32.50 0.5K
10:34 32.44 32.44 32.43 32.43 1.4K
10:35 32.36 32.36 32.36 32.36 1.1K
10:36 32.36 32.42 32.36 32.42 2.2K
10:37 32.42 32.42 32.40 32.40 2.0K
10:38 32.40 32.40 32.40 32.40 0.5K
10:39 32.37 32.37 32.36 32.36 1.7K
10:40 32.36 32.36 32.36 32.36 2.1K
10:41 32.36 32.36 32.36 32.36 0.9K
10:42 32.36 32.36 32.34 32.34 0.5K
10:43 32.34 32.45 32.34 32.45 4.6K
10:44 32.45 32.45 32.44 32.44 0.5K
10:45 32.46 32.46 32.46 32.46 1.1K
10:46 32.46 32.46 32.46 32.46 1.1K
10:47 32.46 32.47 32.46 32.47 3.0K
10:48 32.47 32.47 32.41 32.41 0.7K
10:49 32.40 32.40 32.34 32.34 1.3K
10:50 32.34 32.34 32.31 32.34 0.7K
10:51 32.34 32.35 32.24 32.24 2.1K
10:52 32.24 32.24 32.24 32.24 0.5K
10:53 32.24 32.27 32.24 32.27 2.3K
10:54 32.26 32.28 32.26 32.28 1.7K
10:55 32.26 32.27 32.26 32.26 2.7K
10:56 32.23 32.26 32.23 32.26 1.9K
10:57 32.23 32.23 32.17 32.17 4.0K
10:58 32.17 32.18 32.17 32.18 3.1K
10:59 32.13 32.18 32.13 32.18 1.8K
11:00 32.18 32.18 32.15 32.15 0.6K
11:01 32.17 32.18 32.17 32.18 1.5K
11:02 32.14 32.15 32.14 32.15 1.1K
11:03 32.15 32.15 32.09 32.09 1.7K
11:04 32.09 32.09 32.09 32.09 0.5K
11:05 32.04 32.04 32.04 32.04 3.1K
11:06 32.05 32.05 32.04 32.05 1.4K
11:07 32.05 32.05 31.97 31.97 2.2K
11:08 31.97 31.97 31.92 31.95 1.9K
11:09 31.97 31.97 31.97 31.97 1.6K
11:10 31.97 31.97 31.97 31.97 0.7K
11:11 31.95 31.95 31.95 31.95 0.8K
11:12 31.95 31.95 31.95 31.95 0.4K
11:13 31.99 31.99 31.90 31.90 6.1K
11:14 31.90 31.94 31.90 31.94 0.9K
11:15 31.94 31.94 31.94 31.94 0.9K
11:16 31.89 31.92 31.89 31.91 3.7K
11:17 31.91 31.91 31.90 31.90 1.3K
11:18 31.92 31.92 31.90 31.90 0.5K
11:19 31.89 31.92 31.89 31.92 1.9K
11:20 31.92 31.93 31.89 31.89 2.0K
11:21 31.87 31.87 31.87 31.87 1.4K
11:22 31.87 31.91 31.87 31.91 3.8K
11:23 31.90 31.90 31.90 31.90 0.9K
11:24 31.90 31.93 31.90 31.90 3.6K
11:25 31.90 31.90 31.87 31.87 4.9K
11:26 31.87 31.94 31.87 31.94 3.4K
11:27 31.94 31.94 31.93 31.93 0.3K
11:28 31.93 31.93 31.86 31.86 2.8K
11:29 31.86 31.90 31.86 31.90 1.5K
11:30 31.88 31.90 31.88 31.90 1.0K
11:31 31.91 31.91 31.86 31.86 5.4K
11:32 31.86 31.86 31.83 31.83 2.1K
11:33 31.83 31.83 31.79 31.79 1.4K
11:34 31.80 31.80 31.74 31.74 4.6K
11:35 31.74 31.74 31.73 31.73 1.6K
11:36 31.73 31.78 31.73 31.75 3.2K
11:37 31.75 31.77 31.72 31.77 16.9K
11:38 31.73 31.75 31.71 31.71 2.9K
11:39 31.71 31.76 31.71 31.76 2.4K
11:40 31.76 31.76 31.73 31.73 0.8K
11:41 31.73 31.73 31.73 31.73 1.9K
11:42 31.73 31.73 31.73 31.73 4.9K
11:43 31.73 31.73 31.72 31.73 1.6K
11:44 31.71 31.82 31.71 31.82 8.1K
11:45 31.75 31.75 31.72 31.72 3.0K
11:46 31.72 31.75 31.72 31.75 4.7K
11:47 31.72 31.77 31.72 31.77 2.0K
11:48 31.79 31.79 31.79 31.79 0.4K
11:49 31.79 31.80 31.79 31.80 0.1K
11:50 31.80 31.80 31.76 31.76 2.7K
11:51 31.76 31.76 31.72 31.72 1.8K
11:52 31.72 31.75 31.72 31.75 0.5K
11:53 31.83 31.83 31.83 31.83 4.7K
11:54 31.83 31.83 31.79 31.82 3.4K
11:55 31.79 31.79 31.73 31.75 5.2K
11:56 31.75 31.78 31.75 31.75 13.5K
11:57 31.71 31.76 31.71 31.71 101.6K
11:58 31.71 31.79 31.71 31.73 12.1K
11:59 31.68 31.70 31.68 31.70 63.1K
12:00 31.73 31.73 31.73 31.73 1.6K
12:01 31.73 31.73 31.62 31.64 58.8K
12:02 31.68 31.74 31.66 31.66 11.8K
12:03 31.65 31.65 31.65 31.65 2.0K
12:04 31.66 31.67 31.65 31.67 3.1K
12:05 31.67 31.72 31.67 31.72 10.2K
12:06 31.68 31.69 31.68 31.69 2.0K
12:07 31.69 31.70 31.68 31.68 0.9K
12:08 31.69 31.76 31.69 31.76 3.3K
12:09 31.76 31.76 31.72 31.74 2.1K
12:10 31.74 31.74 31.71 31.71 0.7K
12:11 31.70 31.73 31.70 31.70 0.7K
12:12 31.70 31.79 31.70 31.78 3.6K
12:13 31.79 31.81 31.75 31.81 1.0K
12:14 31.81 31.81 31.78 31.78 1.7K
12:15 31.73 31.79 31.73 31.79 2.1K
12:16 31.79 31.79 31.77 31.78 2.0K
12:17 31.78 31.81 31.78 31.81 8.0K
12:18 31.82 31.82 31.82 31.82 1.3K
12:19 31.82 31.86 31.82 31.86 0.7K
12:20 31.85 31.88 31.85 31.88 1.9K
12:21 31.91 31.91 31.88 31.88 1.0K
12:22 31.88 31.90 31.85 31.85 1.8K
12:23 31.85 31.85 31.85 31.85 16.9K
12:24 31.85 31.88 31.85 31.85 7.1K
12:25 31.85 31.87 31.85 31.87 16.2K
12:26 31.83 31.88 31.81 31.84 7.4K
12:27 31.84 31.85 31.84 31.85 0.9K
12:28 31.83 31.83 31.78 31.80 3.2K
12:29 31.80 31.82 31.80 31.82 1.4K
12:30 31.82 31.86 31.82 31.83 2.8K
12:31 31.83 31.88 31.83 31.88 3.9K
12:32 31.88 31.89 31.88 31.88 3.4K
12:33 31.88 31.88 31.88 31.88 0.4K
12:34 31.88 31.96 31.88 31.96 2.1K
12:35 31.96 31.96 31.96 31.96 0.2K
12:36 31.94 31.95 31.91 31.94 1.5K
12:37 31.94 31.95 31.92 31.95 3.4K
12:38 31.95 31.95 31.85 31.87 3.1K
12:39 31.87 31.87 31.87 31.87 0.2K
12:40 31.86 31.86 31.86 31.86 0.1K
12:41 31.88 31.89 31.87 31.89 4.1K
12:42 31.88 32.00 31.88 32.00 10.1K
12:43 32.00 32.02 32.00 32.02 0.5K
12:44 32.02 32.02 32.02 32.02 0.3K
12:45 32.02 32.10 32.02 32.10 2.5K
12:46 32.10 32.12 32.06 32.06 1.0K
12:47 32.11 32.11 32.10 32.10 0.6K
12:48 32.12 32.12 32.11 32.11 0.7K
12:49 32.11 32.11 32.11 32.11 0.2K
12:50 32.11 32.11 32.11 32.11 0.9K
12:51 32.11 32.11 32.09 32.09 1.2K
12:52 32.09 32.09 32.09 32.09 0.8K
12:53 32.09 32.09 32.01 32.01 1.3K
12:54 32.04 32.04 31.99 31.99 0.6K
12:55 31.99 32.01 31.99 32.01 1.8K
12:56 32.01 32.01 32.01 32.01 0.2K
12:57 32.01 32.01 32.00 32.00 0.7K
12:58 32.00 32.10 32.00 32.10 7.7K
12:59 32.10 32.10 32.10 32.10 0.7K
13:00 32.10 32.16 32.10 32.16 1.3K
13:01 32.16 32.16 32.16 32.16 0.6K
13:02 32.16 32.16 32.16 32.16 0.5K
13:03 32.16 32.16 32.16 32.16 0.7K
13:04 32.16 32.16 32.11 32.14 2.5K
13:05 32.14 32.17 32.14 32.17 2.9K
13:06 32.14 32.14 32.14 32.14 0.3K
13:07 32.14 32.17 32.10 32.17 1.4K
13:08 32.07 32.07 32.07 32.07 1.1K
13:09 32.07 32.07 32.07 32.07 0.9K
13:10 32.07 32.07 32.07 32.07 0.4K
13:11 32.08 32.08 32.08 32.08 1.0K
13:12 32.08 32.08 32.03 32.03 1.0K
13:13 32.03 32.05 32.03 32.05 0.2K
13:14 32.05 32.09 32.05 32.09 3.0K
13:15 32.09 32.12 32.09 32.12 0.4K
13:16 32.11 32.11 32.11 32.11 0.6K
13:17 32.11 32.11 32.11 32.11 0.2K
13:18 32.11 32.11 32.11 32.11 0.4K
13:19 32.07 32.09 32.06 32.09 1.0K
13:20 32.09 32.09 32.09 32.09 0.1K
13:21 32.06 32.06 32.06 32.06 1.6K
13:22 32.06 32.11 32.06 32.11 2.2K
13:23 32.11 32.11 32.08 32.08 1.5K
13:24 32.08 32.08 32.08 32.08 0.3K
13:25 32.08 32.08 32.08 32.08 0.7K
13:26 32.08 32.08 32.08 32.08 0.2K
13:27 32.08 32.09 32.08 32.09 0.8K
13:28 32.09 32.09 32.07 32.07 2.2K
13:29 32.07 32.07 32.02 32.02 0.7K
13:30 32.02 32.03 32.02 32.03 0.4K
13:31 32.03 32.04 32.03 32.04 1.8K
13:32 32.06 32.08 32.06 32.08 4.3K
13:33 32.08 32.08 32.08 32.08 0.5K
13:34 32.08 32.08 32.08 32.08 0.6K
13:35 32.08 32.08 32.07 32.07 1.9K
13:36 32.07 32.10 32.07 32.10 1.5K
13:37 32.10 32.10 32.08 32.08 1.2K
13:38 32.08 32.08 32.05 32.05 2.3K
13:39 32.05 32.05 32.05 32.05 0.3K
13:40 32.05 32.05 32.03 32.03 0.3K
13:41 32.03 32.03 32.03 32.03 0.2K
13:42 32.05 32.05 32.05 32.05 0.9K
13:43 32.02 32.02 31.96 31.96 1.6K
13:44 31.96 31.97 31.96 31.97 0.8K
13:45 31.97 31.97 31.97 31.97 0.9K
13:46 31.97 31.97 31.97 31.97 1.4K
13:47 31.97 31.98 31.97 31.98 0.4K
13:48 31.96 31.96 31.96 31.96 0.7K
13:49 31.96 31.96 31.93 31.93 0.9K
13:50 31.93 31.93 31.92 31.92 0.6K
13:51 31.92 31.92 31.92 31.92 0.3K
13:52 31.92 31.92 31.92 31.92 0.4K
13:53 31.92 31.96 31.92 31.95 2.3K
13:54 31.94 31.94 31.93 31.93 1.5K
13:55 31.95 31.95 31.95 31.95 1.2K
13:56 31.95 31.95 31.95 31.95 0.4K
13:57 31.96 31.96 31.95 31.95 1.0K
13:58 31.95 31.95 31.95 31.95 0.1K
13:59 31.94 31.94 31.94 31.94 0.3K
14:00 31.93 31.93 31.93 31.93 0.8K
14:01 31.93 31.94 31.93 31.94 2.2K
14:02 31.98 32.01 31.98 31.98 4.6K
14:03 31.98 31.98 31.96 31.96 0.9K
14:04 31.96 31.96 31.95 31.95 0.6K
14:05 32.00 32.00 32.00 32.00 0.9K
14:06 32.00 32.00 31.97 31.97 1.0K
14:07 31.97 31.97 31.97 31.97 2.2K
14:08 31.97 31.97 31.95 31.95 0.5K
14:09 31.95 31.95 31.93 31.93 1.1K
14:10 31.93 31.93 31.92 31.92 1.3K
14:11 31.92 31.92 31.89 31.89 0.8K
14:12 31.89 31.91 31.89 31.91 1.5K
14:13 31.91 31.91 31.91 31.91 0.1K
14:14 31.91 31.92 31.86 31.86 1.0K
14:15 31.86 31.86 31.86 31.86 0.9K
14:16 31.86 31.88 31.86 31.88 2.7K
14:17 31.88 31.88 31.88 31.88 0.9K
14:18 31.89 31.90 31.89 31.90 1.1K
14:19 31.87 31.87 31.85 31.85 0.8K
14:20 31.85 31.85 31.83 31.83 0.6K
14:21 31.83 31.83 31.80 31.80 1.0K
14:22 31.80 31.80 31.79 31.79 2.5K
14:23 31.79 31.79 31.79 31.79 0.2K
14:24 31.80 31.82 31.80 31.82 1.2K
14:25 31.82 31.82 31.82 31.82 0.3K
14:26 31.82 31.82 31.82 31.82 0.5K
14:27 31.82 31.82 31.81 31.81 0.9K
14:28 31.81 31.81 31.74 31.74 5.4K
14:29 31.74 31.76 31.74 31.76 0.8K
14:30 31.76 31.77 31.76 31.77 1.9K
14:31 31.77 31.77 31.76 31.76 1.4K
14:32 31.78 31.79 31.78 31.79 3.2K
14:33 31.78 31.88 31.78 31.88 3.4K
14:34 31.88 31.88 31.85 31.88 0.8K
14:35 31.88 31.90 31.88 31.90 0.5K
14:36 31.90 31.90 31.90 31.90 0.2K
14:37 31.90 31.90 31.88 31.88 1.2K
14:38 31.88 31.88 31.88 31.88 0.2K
14:39 31.88 31.88 31.82 31.82 1.6K
14:40 31.88 31.88 31.88 31.88 7.2K
14:41 31.88 31.88 31.88 31.88 0.0K
14:42 31.88 31.89 31.88 31.89 1.6K
14:43 31.89 31.89 31.89 31.89 0.4K
14:44 31.90 31.90 31.90 31.90 3.5K
14:45 31.90 31.91 31.90 31.91 0.5K
14:46 31.92 31.92 31.92 31.92 3.4K
14:47 31.92 31.96 31.92 31.96 1.2K
14:48 31.96 31.97 31.95 31.95 2.1K
14:49 31.95 31.95 31.95 31.95 0.6K
14:50 31.95 31.96 31.95 31.96 3.4K
14:51 31.96 31.97 31.96 31.97 0.8K
14:52 31.97 31.97 31.93 31.93 0.9K
14:53 31.93 31.93 31.93 31.93 0.9K
14:54 31.93 31.93 31.92 31.92 1.3K
14:55 31.92 31.93 31.92 31.93 7.3K
14:56 31.93 31.98 31.93 31.98 13.2K
14:57 31.97 31.97 31.97 31.97 1.7K
14:58 31.97 31.98 31.97 31.98 1.1K
14:59 31.95 31.97 31.90 31.93 3.6K
15:00 31.93 31.93 31.91 31.92 1.9K
15:01 31.96 31.98 31.96 31.98 4.7K
15:02 31.98 32.04 31.98 32.01 3.0K
15:03 32.01 32.03 32.01 32.03 8.1K
15:04 32.03 32.04 32.01 32.01 3.4K
15:05 32.01 32.02 32.01 32.02 1.8K
15:06 32.03 32.03 32.03 32.03 1.2K
15:07 32.03 32.03 32.01 32.01 2.3K
15:08 32.01 32.01 32.01 32.01 0.6K
15:09 32.01 32.01 31.99 32.01 6.7K
15:10 32.01 32.02 32.01 32.02 4.3K
15:11 32.00 32.01 32.00 32.01 5.8K
15:12 32.00 32.00 32.00 32.00 0.5K
15:13 32.00 32.02 31.98 31.98 2.6K
15:14 31.98 31.98 31.98 31.98 2.2K
15:15 31.99 32.00 31.99 31.99 1.7K
15:16 31.99 32.03 31.98 32.03 11.9K
15:17 32.05 32.05 32.01 32.03 1.3K
15:18 32.05 32.05 31.99 31.99 11.3K
15:19 31.99 31.99 31.99 31.99 1.7K
15:20 32.00 32.00 31.98 31.98 1.2K
15:21 31.97 31.97 31.94 31.94 2.7K
15:22 31.94 31.94 31.94 31.94 0.5K
15:23 31.96 31.96 31.95 31.96 2.9K
15:24 31.98 32.01 31.98 32.01 3.0K
15:25 32.01 32.01 32.01 32.01 0.9K
15:26 32.02 32.04 32.02 32.04 5.4K
15:27 32.04 32.06 32.03 32.06 4.4K
15:28 32.06 32.06 32.03 32.03 3.2K
15:29 32.04 32.05 32.03 32.03 5.9K
15:30 32.03 32.04 32.02 32.04 3.4K
15:31 32.05 32.10 32.05 32.10 5.6K
15:32 32.10 32.10 32.08 32.08 1.3K
15:33 32.09 32.13 32.09 32.13 2.7K
15:34 32.13 32.15 32.13 32.13 9.7K
15:35 32.13 32.17 32.13 32.17 10.4K
15:36 32.13 32.16 32.12 32.16 3.3K
15:37 32.16 32.18 32.16 32.16 5.7K
15:38 32.16 32.16 32.16 32.16 0.5K
15:39 32.19 32.19 32.12 32.15 7.6K
15:40 32.11 32.21 32.09 32.21 23.2K
15:41 32.22 32.22 32.19 32.19 2.0K
15:42 32.24 32.24 32.18 32.19 3.2K
15:43 32.19 32.19 32.19 32.19 1.9K
15:44 32.19 32.19 32.18 32.18 1.0K
15:45 32.18 32.20 32.15 32.20 7.9K
15:46 32.20 32.20 32.19 32.19 2.5K
15:47 32.19 32.25 32.19 32.25 5.0K
15:48 32.23 32.24 32.21 32.24 12.9K
15:49 32.23 32.23 32.21 32.21 3.8K
15:50 32.21 32.21 32.19 32.19 4.9K
15:51 32.14 32.16 32.14 32.14 6.2K
15:52 32.17 32.18 32.12 32.18 11.9K
15:53 32.19 32.20 32.17 32.19 5.0K
15:54 32.19 32.19 32.12 32.12 7.2K
15:55 32.13 32.13 32.10 32.12 7.6K
15:56 32.13 32.14 32.13 32.14 12.6K
15:57 32.18 32.20 32.17 32.20 23.9K
15:58 32.24 32.24 32.20 32.20 17.3K
15:59 32.21 32.22 32.20 32.20 22.8K
16:00 32.22 32.22 32.18 32.20 178.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available