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 31.97 31.97 31.84 31.84 16.0K
09:32 31.84 31.93 31.84 31.93 0.9K
09:33 31.93 31.93 31.50 31.52 1.8K
09:34 31.51 31.51 31.50 31.50 1.0K
09:35 31.50 31.50 31.27 31.27 0.8K
09:36 31.27 31.49 31.27 31.49 1.1K
09:37 31.21 31.21 31.21 31.21 0.7K
09:38 31.21 31.30 31.19 31.30 2.4K
09:39 31.30 31.40 31.21 31.40 10.9K
09:40 31.47 31.55 31.46 31.46 3.5K
09:41 31.46 31.64 31.46 31.64 0.5K
09:42 31.64 31.66 31.51 31.51 0.4K
09:43 31.65 31.65 31.53 31.53 0.5K
09:44 31.53 31.57 31.53 31.57 0.8K
09:45 31.57 31.63 31.57 31.63 1.5K
09:46 31.58 31.78 31.58 31.74 9.2K
09:47 31.74 31.74 31.74 31.74 0.2K
09:48 31.74 31.82 31.74 31.82 2.4K
09:49 31.82 31.82 31.82 31.82 0.5K
09:50 31.82 31.82 31.82 31.82 1.0K
09:51 31.82 31.91 31.82 31.91 5.9K
09:52 31.91 31.91 31.85 31.85 0.2K
09:53 31.85 31.97 31.85 31.93 1.9K
09:54 31.93 32.00 31.93 32.00 1.3K
09:55 31.98 31.98 31.98 31.98 0.3K
09:56 31.98 31.98 31.97 31.97 2.7K
09:57 31.97 31.98 31.96 31.96 0.7K
09:58 31.96 32.01 31.96 31.99 3.0K
09:59 31.99 31.99 31.95 31.95 0.4K
10:00 31.95 31.97 31.94 31.95 6.2K
10:01 31.95 32.00 31.95 32.00 1.3K
10:02 32.00 32.00 31.97 31.97 0.6K
10:03 32.00 32.07 31.98 32.01 7.0K
10:04 32.05 32.05 31.96 31.96 3.1K
10:05 31.97 31.98 31.97 31.98 1.1K
10:06 31.98 31.98 31.95 31.95 0.6K
10:07 31.97 31.97 31.94 31.94 3.3K
10:08 31.99 31.99 31.98 31.98 5.2K
10:09 31.97 31.99 31.95 31.99 2.5K
10:10 31.99 31.99 31.95 31.95 1.8K
10:11 31.95 31.95 31.92 31.92 1.3K
10:12 31.89 31.89 31.89 31.89 3.6K
10:13 31.89 31.95 31.89 31.95 4.7K
10:14 31.96 32.01 31.96 31.96 2.8K
10:15 31.96 32.01 31.96 32.01 1.1K
10:16 32.01 32.03 32.01 32.02 1.0K
10:17 32.02 32.02 31.98 31.98 2.4K
10:18 31.99 31.99 31.94 31.94 1.1K
10:19 31.92 31.92 31.92 31.92 1.3K
10:20 31.92 31.92 31.82 31.82 4.3K
10:21 31.85 31.86 31.80 31.80 5.9K
10:22 31.81 31.81 31.81 31.81 0.5K
10:23 31.81 31.81 31.78 31.78 0.8K
10:24 31.79 31.81 31.79 31.80 2.4K
10:25 31.79 31.79 31.77 31.77 2.8K
10:26 31.79 31.90 31.77 31.90 7.2K
10:27 31.90 31.97 31.89 31.97 1.8K
10:28 31.97 32.07 31.97 32.07 1.5K
10:29 32.07 32.07 32.07 32.07 0.5K
10:30 32.03 32.03 31.99 31.99 1.6K
10:31 31.99 32.05 31.99 32.05 2.3K
10:32 32.05 32.06 32.04 32.06 0.7K
10:33 32.06 32.10 32.06 32.08 2.8K
10:34 32.08 32.08 32.07 32.07 0.7K
10:35 32.07 32.07 32.07 32.07 1.5K
10:36 32.07 32.07 32.07 32.07 0.7K
10:37 32.07 32.11 32.07 32.11 4.6K
10:38 32.11 32.11 32.10 32.10 1.9K
10:39 32.07 32.07 32.07 32.07 2.4K
10:40 32.07 32.11 32.07 32.11 1.7K
10:41 32.11 32.11 32.11 32.11 0.9K
10:42 32.08 32.08 32.06 32.06 2.6K
10:43 32.06 32.06 31.95 31.95 2.7K
10:44 31.96 31.96 31.95 31.95 2.3K
10:45 31.95 31.95 31.91 31.91 1.5K
10:46 31.91 31.91 31.85 31.85 1.2K
10:47 31.83 31.83 31.83 31.83 1.6K
10:48 31.83 31.83 31.80 31.80 1.9K
10:49 31.80 31.80 31.77 31.77 2.2K
10:50 31.75 31.76 31.75 31.76 2.2K
10:51 31.76 31.76 31.74 31.74 1.2K
10:52 31.74 31.78 31.74 31.76 5.7K
10:53 31.76 31.76 31.73 31.73 0.7K
10:54 31.77 31.77 31.77 31.77 2.5K
10:55 31.76 31.76 31.76 31.76 0.3K
10:56 31.76 31.86 31.76 31.86 3.8K
10:57 31.87 31.87 31.86 31.86 1.4K
10:58 31.84 31.84 31.84 31.84 1.0K
10:59 31.84 31.87 31.84 31.87 1.5K
11:00 31.87 31.88 31.87 31.88 1.1K
11:01 31.88 31.88 31.88 31.88 0.2K
11:02 31.88 31.90 31.88 31.90 0.5K
11:03 31.90 31.90 31.90 31.90 0.4K
11:04 31.90 31.90 31.90 31.90 0.4K
11:05 31.85 31.87 31.85 31.87 2.4K
11:06 31.88 31.88 31.88 31.88 1.3K
11:07 31.88 31.88 31.88 31.88 0.6K
11:08 31.85 31.85 31.85 31.85 0.5K
11:09 31.85 31.85 31.79 31.79 2.2K
11:10 31.71 31.71 31.71 31.71 2.0K
11:11 31.73 31.73 31.72 31.72 4.2K
11:12 31.72 31.73 31.72 31.73 0.8K
11:13 31.72 31.73 31.72 31.73 4.0K
11:14 31.74 31.83 31.74 31.82 4.4K
11:15 31.82 31.82 31.82 31.82 0.3K
11:16 31.78 31.78 31.78 31.78 0.9K
11:17 31.78 31.78 31.78 31.78 0.7K
11:18 31.75 31.75 31.75 31.75 0.9K
11:19 31.75 31.75 31.74 31.74 0.4K
11:20 31.74 31.76 31.74 31.76 0.8K
11:21 31.76 31.77 31.76 31.77 2.9K
11:22 31.77 31.80 31.76 31.76 4.0K
11:23 31.76 31.76 31.76 31.76 0.3K
11:24 31.76 31.76 31.76 31.76 0.3K
11:25 31.80 31.80 31.80 31.80 1.1K
11:26 31.80 31.83 31.80 31.83 2.9K
11:27 31.85 31.85 31.83 31.83 1.7K
11:28 31.85 31.87 31.85 31.87 1.1K
11:29 31.80 31.82 31.80 31.80 1.6K
11:30 31.80 31.80 31.79 31.80 1.0K
11:31 31.80 31.80 31.80 31.80 0.5K
11:32 31.77 31.77 31.77 31.77 0.7K
11:33 31.76 31.76 31.72 31.72 2.6K
11:34 31.71 31.76 31.71 31.73 3.8K
11:35 31.73 31.73 31.73 31.73 0.3K
11:36 31.73 31.73 31.73 31.73 0.6K
11:37 31.73 31.73 31.66 31.66 0.6K
11:38 31.66 31.66 31.65 31.65 0.5K
11:39 31.65 31.65 31.65 31.65 0.3K
11:40 31.64 31.64 31.62 31.62 1.5K
11:41 31.62 31.63 31.62 31.62 0.8K
11:42 31.62 31.68 31.62 31.66 4.5K
11:43 31.66 31.66 31.66 31.66 0.7K
11:44 31.66 31.66 31.65 31.65 1.1K
11:45 31.63 31.63 31.63 31.63 0.7K
11:46 31.60 31.62 31.60 31.61 1.6K
11:47 31.61 31.63 31.61 31.63 1.4K
11:48 31.63 31.63 31.63 31.63 0.1K
11:49 31.63 31.64 31.63 31.64 1.7K
11:50 31.64 31.64 31.64 31.64 0.8K
11:51 31.64 31.64 31.64 31.64 7.1K
11:52 31.68 31.68 31.65 31.65 3.2K
11:53 31.65 31.69 31.65 31.68 2.4K
11:54 31.69 31.69 31.69 31.69 1.7K
11:55 31.69 31.69 31.69 31.69 1.7K
11:56 31.69 31.69 31.69 31.69 0.9K
11:57 31.69 31.69 31.69 31.69 0.5K
11:58 31.69 31.69 31.66 31.66 0.7K
11:59 31.69 31.69 31.63 31.63 3.6K
12:00 31.63 31.63 31.62 31.62 1.0K
12:01 31.60 31.64 31.60 31.64 2.6K
12:02 31.64 31.64 31.62 31.62 0.8K
12:03 31.62 31.62 31.57 31.57 0.7K
12:04 31.57 31.57 31.56 31.56 0.6K
12:05 31.56 31.56 31.54 31.54 0.7K
12:06 31.54 31.58 31.54 31.58 2.0K
12:07 31.58 31.63 31.58 31.63 4.0K
12:08 31.63 31.63 31.63 31.63 0.2K
12:09 31.63 31.64 31.63 31.64 0.7K
12:10 31.64 31.64 31.63 31.63 0.4K
12:11 31.63 31.63 31.63 31.63 0.5K
12:12 31.63 31.63 31.63 31.63 0.5K
12:13 31.63 31.63 31.63 31.63 0.2K
12:14 31.61 31.61 31.61 31.61 0.9K
12:15 31.61 31.61 31.61 31.61 0.2K
12:16 31.61 31.61 31.61 31.61 0.2K
12:17 31.60 31.61 31.59 31.61 2.3K
12:18 31.61 31.61 31.56 31.56 1.4K
12:19 31.52 31.55 31.52 31.53 2.8K
12:20 31.53 31.57 31.53 31.57 3.1K
12:21 31.57 31.62 31.57 31.62 1.7K
12:22 31.62 31.62 31.62 31.62 0.3K
12:23 31.59 31.59 31.55 31.55 2.0K
12:24 31.55 31.55 31.55 31.55 0.5K
12:25 31.55 31.55 31.55 31.55 0.4K
12:26 31.55 31.56 31.55 31.56 2.5K
12:27 31.56 31.57 31.56 31.57 1.5K
12:28 31.57 31.57 31.55 31.55 1.4K
12:29 31.53 31.53 31.50 31.50 2.3K
12:30 31.50 31.50 31.45 31.47 3.0K
12:31 31.44 31.46 31.44 31.46 2.3K
12:32 31.46 31.46 31.46 31.46 0.3K
12:33 31.46 31.46 31.46 31.46 0.9K
12:34 31.46 31.46 31.34 31.34 0.9K
12:35 31.34 31.37 31.32 31.37 5.9K
12:36 31.37 31.37 31.37 31.37 0.1K
12:37 31.37 31.37 31.37 31.37 1.4K
12:38 31.43 31.46 31.43 31.46 2.5K
12:39 31.46 31.46 31.46 31.46 0.2K
12:40 31.46 31.48 31.46 31.48 1.1K
12:41 31.48 31.49 31.48 31.49 1.0K
12:42 31.49 31.49 31.49 31.49 0.4K
12:43 31.49 31.49 31.49 31.49 0.4K
12:44 31.49 31.49 31.47 31.47 0.9K
12:45 31.47 31.47 31.41 31.41 1.5K
12:46 31.41 31.41 31.39 31.39 0.5K
12:47 31.40 31.40 31.38 31.40 2.1K
12:48 31.42 31.45 31.42 31.45 4.6K
12:49 31.45 31.45 31.43 31.45 0.9K
12:50 31.45 31.45 31.43 31.43 0.6K
12:51 31.43 31.43 31.41 31.43 3.5K
12:52 31.43 31.43 31.43 31.43 0.3K
12:53 31.43 31.43 31.38 31.38 1.7K
12:54 31.39 31.39 31.39 31.39 1.3K
12:55 31.39 31.39 31.39 31.39 0.1K
12:56 31.39 31.42 31.39 31.40 1.8K
12:57 31.38 31.39 31.36 31.39 3.2K
12:58 31.37 31.38 31.35 31.35 2.0K
12:59 31.33 31.33 31.32 31.32 4.8K
13:00 31.32 31.32 31.28 31.28 1.2K
13:01 31.26 31.29 31.26 31.29 1.5K
13:02 31.32 31.35 31.32 31.33 3.9K
13:03 31.33 31.33 31.32 31.32 1.4K
13:04 31.32 31.32 31.31 31.31 0.7K
13:05 31.31 31.31 31.28 31.28 1.5K
13:06 31.28 31.29 31.28 31.29 4.6K
13:07 31.31 31.32 31.31 31.32 2.3K
13:08 31.34 31.34 31.34 31.34 1.5K
13:09 31.34 31.35 31.34 31.35 3.5K
13:10 31.35 31.37 31.35 31.37 2.0K
13:11 31.36 31.38 31.36 31.38 1.0K
13:12 31.36 31.39 31.36 31.39 1.5K
13:13 31.39 31.39 31.39 31.39 0.7K
13:14 31.39 31.41 31.39 31.39 3.8K
13:15 31.39 31.39 31.39 31.39 0.6K
13:16 31.39 31.40 31.39 31.39 3.9K
13:17 31.39 31.41 31.39 31.39 2.1K
13:18 31.39 31.42 31.39 31.42 2.8K
13:19 31.42 31.43 31.41 31.41 1.1K
13:20 31.41 31.45 31.41 31.45 3.1K
13:21 31.46 31.46 31.45 31.45 3.7K
13:22 31.44 31.44 31.40 31.40 5.1K
13:23 31.41 31.42 31.41 31.42 3.9K
13:24 31.42 31.42 31.42 31.42 0.3K
13:25 31.42 31.42 31.40 31.40 0.2K
13:26 31.40 31.42 31.39 31.42 2.3K
13:27 31.42 31.42 31.39 31.40 2.5K
13:28 31.40 31.40 31.40 31.40 1.1K
13:29 31.40 31.44 31.40 31.44 3.0K
13:30 31.44 31.45 31.44 31.45 1.6K
13:31 31.45 31.45 31.45 31.45 0.8K
13:32 31.45 31.46 31.45 31.46 0.4K
13:33 31.45 31.48 31.45 31.48 3.3K
13:34 31.48 31.51 31.48 31.51 2.2K
13:35 31.50 31.53 31.50 31.53 2.8K
13:36 31.51 31.52 31.51 31.52 0.8K
13:37 31.52 31.53 31.52 31.53 0.4K
13:38 31.53 31.53 31.51 31.51 1.3K
13:39 31.51 31.51 31.50 31.51 3.3K
13:40 31.51 31.52 31.51 31.52 0.8K
13:41 31.52 31.52 31.51 31.52 1.4K
13:42 31.52 31.53 31.52 31.53 2.2K
13:43 31.53 31.53 31.51 31.51 0.5K
13:44 31.51 31.51 31.51 31.51 0.5K
13:45 31.51 31.51 31.48 31.49 4.9K
13:46 31.49 31.49 31.45 31.46 3.7K
13:47 31.46 31.47 31.45 31.46 1.6K
13:48 31.46 31.46 31.44 31.45 2.0K
13:49 31.45 31.45 31.45 31.45 0.2K
13:50 31.45 31.45 31.45 31.45 0.4K
13:51 31.45 31.45 31.44 31.45 1.4K
13:52 31.45 31.45 31.44 31.45 2.9K
13:53 31.46 31.46 31.46 31.46 2.3K
13:54 31.46 31.46 31.46 31.46 1.9K
13:55 31.46 31.46 31.46 31.46 1.5K
13:56 31.46 31.46 31.46 31.46 0.3K
13:57 31.46 31.46 31.46 31.46 0.9K
13:58 31.46 31.46 31.43 31.43 1.5K
13:59 31.43 31.43 31.43 31.43 0.8K
14:00 31.43 31.43 31.40 31.40 2.2K
14:01 31.40 31.46 31.40 31.43 4.6K
14:02 31.45 31.45 31.45 31.45 0.4K
14:03 31.45 31.45 31.45 31.45 0.6K
14:04 31.45 31.45 31.40 31.40 4.4K
14:05 31.42 31.42 31.41 31.41 4.6K
14:06 31.41 31.43 31.39 31.41 1.0K
14:07 31.41 31.41 31.41 31.41 0.5K
14:08 31.41 31.44 31.39 31.44 5.3K
14:09 31.44 31.44 31.44 31.44 0.5K
14:10 31.42 31.42 31.42 31.42 1.8K
14:11 31.42 31.44 31.42 31.43 1.9K
14:12 31.43 31.43 31.43 31.43 0.7K
14:13 31.42 31.42 31.40 31.40 4.0K
14:14 31.40 31.40 31.40 31.40 0.4K
14:15 31.40 31.40 31.39 31.39 0.5K
14:16 31.41 31.43 31.41 31.43 10.1K
14:17 31.41 31.41 31.38 31.38 3.1K
14:18 31.38 31.38 31.38 31.38 0.7K
14:19 31.38 31.43 31.36 31.42 6.8K
14:20 31.41 31.41 31.38 31.40 4.3K
14:21 31.41 31.41 31.40 31.40 1.6K
14:22 31.40 31.42 31.39 31.42 2.4K
14:23 31.42 31.42 31.39 31.39 1.5K
14:24 31.39 31.40 31.39 31.39 1.2K
14:25 31.39 31.39 31.38 31.38 1.7K
14:26 31.38 31.39 31.38 31.39 2.1K
14:27 31.39 31.39 31.39 31.39 0.9K
14:28 31.42 31.42 31.41 31.41 3.1K
14:29 31.41 31.41 31.41 31.41 0.4K
14:30 31.41 31.41 31.41 31.41 0.7K
14:31 31.41 31.42 31.41 31.42 0.5K
14:32 31.42 31.42 31.42 31.42 0.7K
14:33 31.41 31.41 31.41 31.41 2.2K
14:34 31.41 31.41 31.40 31.40 3.0K
14:35 31.39 31.39 31.34 31.35 1.9K
14:36 31.35 31.35 31.32 31.32 1.4K
14:37 31.32 31.33 31.32 31.33 1.5K
14:38 31.33 31.33 31.33 31.33 0.7K
14:39 31.32 31.32 31.31 31.31 2.2K
14:40 31.31 31.32 31.31 31.32 1.5K
14:41 31.32 31.32 31.31 31.32 0.6K
14:42 31.32 31.32 31.32 31.32 0.7K
14:43 31.31 31.32 31.31 31.32 2.0K
14:44 31.32 31.36 31.31 31.36 6.3K
14:45 31.36 31.36 31.36 31.36 1.4K
14:46 31.36 31.40 31.36 31.40 3.5K
14:47 31.40 31.40 31.40 31.40 0.5K
14:48 31.40 31.41 31.40 31.40 1.6K
14:49 31.38 31.38 31.37 31.38 2.1K
14:50 31.38 31.40 31.38 31.40 1.4K
14:51 31.39 31.39 31.39 31.39 1.3K
14:52 31.42 31.47 31.42 31.46 5.0K
14:53 31.46 31.48 31.46 31.48 2.9K
14:54 31.48 31.48 31.46 31.46 2.0K
14:55 31.46 31.46 31.45 31.45 1.2K
14:56 31.45 31.45 31.44 31.44 2.2K
14:57 31.44 31.47 31.43 31.47 2.6K
14:58 31.49 31.49 31.47 31.47 1.9K
14:59 31.47 31.47 31.47 31.47 2.3K
15:00 31.48 31.48 31.47 31.47 2.5K
15:01 31.47 31.49 31.47 31.49 1.5K
15:02 31.49 31.49 31.45 31.45 4.2K
15:03 31.45 31.45 31.40 31.42 5.7K
15:04 31.43 31.43 31.43 31.43 1.5K
15:05 31.43 31.44 31.43 31.44 1.8K
15:06 31.44 31.45 31.44 31.45 2.9K
15:07 31.41 31.41 31.41 31.41 1.1K
15:08 31.41 31.41 31.41 31.41 1.7K
15:09 31.38 31.38 31.38 31.38 1.7K
15:10 31.38 31.38 31.37 31.38 1.2K
15:11 31.38 31.38 31.36 31.36 1.9K
15:12 31.36 31.36 31.32 31.32 2.4K
15:13 31.31 31.32 31.31 31.32 5.0K
15:14 31.32 31.32 31.31 31.31 1.3K
15:15 31.32 31.35 31.31 31.35 6.6K
15:16 31.35 31.35 31.35 31.35 3.9K
15:17 31.35 31.35 31.32 31.33 3.4K
15:18 31.31 31.36 31.31 31.36 6.1K
15:19 31.36 31.36 31.34 31.36 1.4K
15:20 31.36 31.36 31.35 31.35 1.4K
15:21 31.36 31.36 31.36 31.36 0.9K
15:22 31.38 31.41 31.36 31.41 11.4K
15:23 31.41 31.41 31.40 31.40 1.9K
15:24 31.42 31.43 31.42 31.43 4.0K
15:25 31.42 31.49 31.42 31.49 4.1K
15:26 31.48 31.49 31.48 31.49 1.8K
15:27 31.55 31.55 31.53 31.53 19.4K
15:28 31.54 31.54 31.54 31.54 2.8K
15:29 31.54 31.54 31.54 31.54 1.7K
15:30 31.54 31.59 31.54 31.55 3.6K
15:31 31.55 31.55 31.52 31.53 9.6K
15:32 31.53 31.59 31.53 31.54 28.4K
15:33 31.54 31.54 31.49 31.52 4.1K
15:34 31.55 31.56 31.55 31.56 3.4K
15:35 31.56 31.57 31.54 31.57 1.7K
15:36 31.54 31.54 31.54 31.54 1.7K
15:37 31.54 31.55 31.54 31.55 5.3K
15:38 31.55 31.55 31.54 31.54 2.9K
15:39 31.55 31.56 31.53 31.54 8.5K
15:40 31.54 31.54 31.54 31.54 3.3K
15:41 31.56 31.56 31.50 31.50 5.0K
15:42 31.50 31.50 31.48 31.48 6.9K
15:43 31.50 31.50 31.47 31.47 5.1K
15:44 31.47 31.47 31.44 31.46 7.2K
15:45 31.47 31.47 31.45 31.45 3.9K
15:46 31.44 31.46 31.44 31.46 2.4K
15:47 31.46 31.50 31.45 31.50 7.2K
15:48 31.49 31.51 31.49 31.49 6.0K
15:49 31.48 31.48 31.46 31.46 3.3K
15:50 31.46 31.47 31.46 31.47 9.5K
15:51 31.45 31.45 31.42 31.45 8.9K
15:52 31.43 31.43 31.34 31.34 7.3K
15:53 31.33 31.33 31.23 31.24 17.1K
15:54 31.24 31.24 31.21 31.21 6.8K
15:55 31.21 31.25 31.20 31.20 13.2K
15:56 31.19 31.22 31.19 31.22 24.4K
15:57 31.24 31.24 31.21 31.21 25.8K
15:58 31.21 31.36 31.16 31.35 44.7K
15:59 31.35 31.37 31.34 31.36 36.3K
16:00 31.36 31.37 31.35 31.37 808.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available