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 30.21 30.72 30.15 30.22 12.0K
09:32 30.22 30.23 30.22 30.23 1.8K
09:33 30.22 30.22 30.10 30.10 3.1K
09:34 30.10 30.10 29.99 29.99 0.2K
09:35 29.78 29.78 29.78 29.78 0.3K
09:36 29.78 29.78 29.78 29.78 0.1K
09:37 29.78 29.95 29.78 29.95 0.6K
09:38 29.95 29.95 29.95 29.95 0.5K
09:39 29.90 29.90 29.90 29.90 1.3K
09:40 29.94 29.94 29.94 29.94 0.8K
09:41 29.98 29.98 29.94 29.94 2.5K
09:42 29.90 29.94 29.90 29.94 1.0K
09:43 29.94 29.96 29.94 29.96 2.4K
09:44 29.96 29.97 29.96 29.97 1.1K
09:45 29.97 29.97 29.93 29.93 1.7K
09:46 29.91 29.91 29.91 29.91 1.2K
09:47 29.91 29.91 29.82 29.90 0.5K
09:48 29.97 29.97 29.91 29.91 5.1K
09:49 29.91 29.98 29.91 29.98 1.3K
09:50 29.98 30.04 29.98 30.03 1.7K
09:51 30.02 30.11 30.02 30.11 5.9K
09:52 30.18 30.20 30.18 30.20 8.9K
09:53 30.20 30.20 30.20 30.20 2.5K
09:54 30.24 30.24 30.24 30.24 2.0K
09:55 30.22 30.28 30.22 30.24 2.3K
09:56 30.24 30.24 30.16 30.23 2.8K
09:57 30.20 30.25 30.17 30.17 7.2K
09:58 30.17 30.17 30.02 30.02 2.1K
09:59 30.00 30.05 29.99 29.99 3.0K
10:00 29.99 29.99 29.99 29.99 1.2K
10:01 29.99 30.00 29.99 30.00 1.4K
10:02 30.00 30.02 30.00 30.02 3.8K
10:03 29.93 29.93 29.91 29.91 4.7K
10:04 29.89 29.91 29.88 29.90 3.6K
10:05 29.90 29.90 29.82 29.82 5.2K
10:06 29.83 29.84 29.83 29.84 3.6K
10:07 29.80 29.80 29.75 29.76 7.7K
10:08 29.76 29.76 29.70 29.70 4.9K
10:09 29.64 29.83 29.62 29.83 28.8K
10:10 29.80 29.89 29.80 29.89 2.2K
10:11 29.89 29.89 29.89 29.89 0.2K
10:12 29.86 29.86 29.84 29.86 0.7K
10:13 29.86 29.88 29.86 29.86 2.4K
10:14 29.93 30.00 29.93 30.00 24.2K
10:15 30.06 30.07 30.05 30.05 2.0K
10:16 30.05 30.17 30.05 30.17 4.1K
10:17 30.16 30.30 30.16 30.30 2.8K
10:18 30.30 30.32 30.28 30.32 5.8K
10:19 30.38 30.38 30.36 30.36 4.8K
10:20 30.42 30.43 30.40 30.42 6.1K
10:21 30.37 30.37 30.37 30.37 2.3K
10:22 30.36 30.40 30.36 30.40 3.1K
10:23 30.43 30.55 30.43 30.55 2.1K
10:24 30.55 30.64 30.55 30.64 2.2K
10:25 30.64 30.66 30.64 30.65 2.3K
10:26 30.65 30.65 30.61 30.61 2.9K
10:27 30.61 30.61 30.57 30.57 0.3K
10:28 30.57 30.57 30.53 30.53 1.2K
10:29 30.53 30.60 30.53 30.60 1.2K
10:30 30.56 30.65 30.56 30.65 6.0K
10:31 30.65 30.65 30.49 30.49 3.3K
10:32 30.49 30.56 30.49 30.56 10.7K
10:33 30.56 30.60 30.56 30.60 1.8K
10:34 30.60 30.60 30.54 30.58 3.8K
10:35 30.59 30.59 30.59 30.59 0.6K
10:36 30.59 30.59 30.59 30.59 0.4K
10:37 30.59 30.63 30.59 30.63 3.4K
10:38 30.63 30.64 30.60 30.60 3.4K
10:39 30.60 30.65 30.60 30.65 2.6K
10:40 30.65 30.71 30.65 30.70 1.0K
10:41 30.72 30.72 30.71 30.72 1.0K
10:42 30.72 30.81 30.72 30.81 2.1K
10:43 30.77 30.77 30.76 30.76 0.5K
10:44 30.80 30.80 30.77 30.80 3.7K
10:45 30.77 30.77 30.77 30.77 0.6K
10:46 30.75 30.79 30.75 30.77 2.0K
10:47 30.77 30.78 30.77 30.78 0.7K
10:48 30.78 30.78 30.75 30.75 4.7K
10:49 30.73 30.75 30.73 30.75 3.1K
10:50 30.75 30.82 30.75 30.80 3.3K
10:51 30.80 30.83 30.80 30.83 1.2K
10:52 30.83 30.83 30.80 30.83 1.6K
10:53 30.83 30.90 30.83 30.89 3.1K
10:54 30.87 30.90 30.87 30.90 3.3K
10:55 30.90 30.90 30.87 30.87 2.2K
10:56 30.87 30.87 30.87 30.87 0.2K
10:57 30.82 30.85 30.82 30.85 2.6K
10:58 30.85 30.85 30.84 30.84 1.2K
10:59 30.84 30.84 30.84 30.84 0.6K
11:00 30.88 30.88 30.84 30.84 1.9K
11:01 30.84 30.88 30.84 30.88 2.9K
11:02 30.88 30.92 30.88 30.92 9.1K
11:03 30.96 30.97 30.96 30.97 2.8K
11:04 30.97 31.04 30.97 31.04 6.9K
11:05 31.04 31.10 31.04 31.10 4.6K
11:06 31.10 31.24 31.10 31.24 12.7K
11:07 31.24 31.36 31.22 31.36 10.4K
11:08 31.32 31.34 31.31 31.34 2.1K
11:09 31.27 31.37 31.27 31.37 4.7K
11:10 31.37 31.37 31.27 31.28 9.4K
11:11 31.24 31.26 31.24 31.25 1.6K
11:12 31.26 31.27 31.23 31.27 4.7K
11:13 31.26 31.28 31.26 31.28 1.2K
11:14 31.29 31.29 31.29 31.29 1.1K
11:15 31.29 31.30 31.29 31.30 0.5K
11:16 31.30 31.30 31.26 31.26 1.2K
11:17 31.26 31.26 31.26 31.26 1.3K
11:18 31.26 31.26 31.12 31.12 4.9K
11:19 31.12 31.12 31.12 31.12 1.0K
11:20 31.12 31.12 31.09 31.10 1.2K
11:21 31.10 31.10 31.10 31.10 0.3K
11:22 31.10 31.11 31.10 31.11 0.9K
11:23 31.11 31.11 31.11 31.11 0.3K
11:24 31.10 31.11 31.07 31.07 1.7K
11:25 31.10 31.11 31.10 31.11 1.3K
11:26 31.13 31.13 31.11 31.11 6.6K
11:27 31.12 31.12 31.10 31.11 1.6K
11:28 31.11 31.11 31.11 31.11 0.7K
11:29 31.11 31.11 31.07 31.07 0.9K
11:30 31.07 31.11 31.07 31.11 0.6K
11:31 31.11 31.13 31.11 31.13 1.5K
11:32 31.13 31.14 31.12 31.14 1.4K
11:33 31.14 31.18 31.14 31.18 2.1K
11:34 31.18 31.18 31.18 31.18 0.8K
11:35 31.18 31.18 31.17 31.17 4.2K
11:36 31.17 31.20 31.17 31.20 0.6K
11:37 31.18 31.20 31.18 31.20 2.6K
11:38 31.21 31.21 31.17 31.17 1.9K
11:39 31.19 31.19 31.19 31.19 0.8K
11:40 31.19 31.19 31.19 31.19 0.2K
11:41 31.19 31.19 31.15 31.15 1.0K
11:42 31.11 31.12 31.11 31.12 0.8K
11:43 31.13 31.13 31.13 31.13 0.2K
11:44 31.13 31.13 31.12 31.12 1.6K
11:45 31.12 31.14 31.12 31.14 1.8K
11:46 31.14 31.14 31.14 31.14 2.2K
11:47 31.14 31.16 31.14 31.16 2.9K
11:48 31.16 31.18 31.16 31.16 17.2K
11:49 31.16 31.16 31.16 31.16 0.1K
11:50 31.16 31.16 31.15 31.15 0.7K
11:51 31.08 31.09 31.08 31.09 1.8K
11:52 31.09 31.09 31.09 31.09 0.3K
11:53 31.09 31.09 31.03 31.03 1.0K
11:54 31.03 31.03 31.03 31.03 0.6K
11:55 31.03 31.03 31.02 31.02 1.3K
11:56 31.02 31.05 31.02 31.05 0.8K
11:57 31.09 31.10 31.09 31.10 2.8K
11:58 31.13 31.13 31.11 31.11 1.4K
11:59 31.11 31.17 31.11 31.16 3.9K
12:00 31.16 31.16 31.12 31.12 4.0K
12:01 31.12 31.12 31.12 31.12 0.9K
12:02 31.12 31.12 31.12 31.12 1.1K
12:03 31.12 31.13 31.12 31.13 0.2K
12:04 31.13 31.13 31.08 31.08 1.4K
12:05 31.09 31.09 31.09 31.09 1.1K
12:06 31.09 31.11 31.09 31.11 1.0K
12:07 31.13 31.13 31.13 31.13 2.6K
12:08 31.13 31.13 31.08 31.08 5.2K
12:09 31.08 31.08 31.04 31.04 3.4K
12:10 31.04 31.07 31.04 31.07 2.8K
12:11 31.07 31.09 31.07 31.09 0.5K
12:12 31.09 31.09 31.07 31.07 0.5K
12:13 31.07 31.10 31.07 31.10 0.6K
12:14 31.10 31.10 31.10 31.10 0.2K
12:15 31.10 31.17 31.08 31.17 4.1K
12:16 31.19 31.19 31.17 31.17 0.8K
12:17 31.21 31.21 31.21 31.21 1.3K
12:18 31.21 31.21 31.19 31.19 2.7K
12:19 31.19 31.21 31.19 31.21 0.7K
12:20 31.19 31.19 31.19 31.19 0.6K
12:21 31.19 31.19 31.16 31.16 2.5K
12:22 31.16 31.16 31.16 31.16 1.0K
12:23 31.16 31.18 31.16 31.18 1.4K
12:24 31.18 31.18 31.18 31.18 1.4K
12:25 31.18 31.18 31.16 31.16 1.8K
12:26 31.19 31.23 31.19 31.23 1.9K
12:27 31.23 31.23 31.23 31.23 0.6K
12:28 31.23 31.23 31.21 31.22 2.2K
12:29 31.22 31.22 31.21 31.21 1.1K
12:30 31.21 31.21 31.21 31.21 0.2K
12:31 31.21 31.21 31.21 31.21 0.9K
12:32 31.21 31.21 31.20 31.20 1.7K
12:33 31.21 31.21 31.21 31.21 0.5K
12:34 31.21 31.21 31.21 31.21 0.5K
12:35 31.21 31.21 31.18 31.18 2.2K
12:36 31.18 31.21 31.18 31.20 5.5K
12:37 31.20 31.20 31.20 31.20 0.6K
12:38 31.20 31.20 31.16 31.17 1.6K
12:39 31.17 31.17 31.17 31.17 0.6K
12:40 31.17 31.17 31.17 31.17 1.1K
12:41 31.18 31.18 31.18 31.18 1.2K
12:42 31.25 31.25 31.25 31.25 4.1K
12:43 31.25 31.25 31.25 31.25 0.8K
12:44 31.25 31.25 31.25 31.25 0.2K
12:45 31.25 31.25 31.22 31.22 0.7K
12:46 31.22 31.22 31.22 31.22 0.2K
12:47 31.22 31.24 31.22 31.24 1.1K
12:48 31.24 31.31 31.24 31.31 5.6K
12:49 31.31 31.31 31.27 31.27 2.2K
12:50 31.27 31.27 31.27 31.27 0.1K
12:51 31.30 31.30 31.30 31.30 4.2K
12:52 31.30 31.33 31.30 31.33 1.0K
12:53 31.33 31.33 31.33 31.33 0.4K
12:54 31.32 31.34 31.32 31.32 3.2K
12:55 31.32 31.32 31.30 31.30 1.6K
12:56 31.30 31.31 31.27 31.27 1.0K
12:57 31.27 31.27 31.27 31.27 0.3K
12:58 31.27 31.27 31.27 31.27 1.0K
12:59 31.27 31.33 31.27 31.30 3.9K
13:00 31.31 31.32 31.31 31.32 0.9K
13:01 31.33 31.33 31.31 31.31 2.5K
13:02 31.31 31.31 31.29 31.29 2.1K
13:03 31.30 31.30 31.29 31.29 1.1K
13:04 31.29 31.30 31.29 31.29 1.3K
13:05 31.29 31.29 31.27 31.28 2.0K
13:06 31.28 31.31 31.28 31.31 1.1K
13:07 31.31 31.31 31.30 31.30 0.4K
13:08 31.29 31.29 31.27 31.27 1.5K
13:09 31.27 31.29 31.27 31.28 1.5K
13:10 31.29 31.29 31.29 31.29 1.1K
13:11 31.29 31.36 31.29 31.34 3.3K
13:12 31.34 31.37 31.34 31.34 0.6K
13:13 31.34 31.34 31.33 31.33 2.0K
13:14 31.33 31.36 31.33 31.36 1.7K
13:15 31.36 31.36 31.36 31.36 1.7K
13:16 31.36 31.38 31.35 31.38 3.3K
13:17 31.38 31.38 31.38 31.38 0.6K
13:18 31.38 31.44 31.38 31.41 1.8K
13:19 31.44 31.44 31.44 31.44 1.1K
13:20 31.44 31.44 31.42 31.44 2.4K
13:21 31.44 31.44 31.38 31.38 1.3K
13:22 31.37 31.38 31.37 31.38 0.9K
13:23 31.38 31.38 31.38 31.38 0.3K
13:24 31.38 31.38 31.36 31.36 1.2K
13:25 31.36 31.36 31.36 31.36 2.4K
13:26 31.38 31.38 31.37 31.37 0.9K
13:27 31.37 31.40 31.37 31.40 3.2K
13:28 31.40 31.40 31.36 31.36 2.2K
13:29 31.36 31.36 31.36 31.36 0.7K
13:30 31.36 31.36 31.36 31.36 0.4K
13:31 31.37 31.38 31.34 31.34 8.6K
13:32 31.36 31.43 31.36 31.43 12.7K
13:33 31.43 31.43 31.42 31.42 0.4K
13:34 31.42 31.42 31.39 31.41 7.7K
13:35 31.43 31.45 31.43 31.45 0.9K
13:36 31.45 31.45 31.42 31.42 2.5K
13:37 31.42 31.42 31.42 31.42 0.1K
13:38 31.43 31.43 31.42 31.42 3.3K
13:39 31.42 31.42 31.42 31.42 0.2K
13:40 31.42 31.45 31.42 31.45 1.9K
13:41 31.45 31.46 31.45 31.46 1.0K
13:42 31.47 31.47 31.46 31.46 3.3K
13:43 31.46 31.46 31.46 31.46 0.5K
13:44 31.46 31.46 31.44 31.44 0.7K
13:45 31.44 31.45 31.42 31.42 2.0K
13:46 31.42 31.43 31.42 31.43 0.3K
13:47 31.43 31.43 31.41 31.41 1.0K
13:48 31.41 31.41 31.39 31.39 1.2K
13:49 31.39 31.39 31.39 31.39 0.5K
13:50 31.39 31.39 31.39 31.39 0.9K
13:51 31.39 31.41 31.39 31.41 0.8K
13:52 31.41 31.41 31.41 31.41 0.3K
13:53 31.41 31.41 31.34 31.34 2.9K
13:54 31.34 31.34 31.34 31.34 1.3K
13:55 31.33 31.33 31.33 31.33 1.7K
13:56 31.33 31.33 31.33 31.33 0.9K
13:57 31.33 31.33 31.33 31.33 0.7K
13:58 31.33 31.33 31.31 31.31 0.7K
13:59 31.31 31.39 31.31 31.39 6.4K
14:00 31.41 31.42 31.40 31.40 2.6K
14:01 31.40 31.41 31.40 31.41 4.5K
14:02 31.41 31.42 31.41 31.41 1.9K
14:03 31.41 31.42 31.41 31.42 0.6K
14:04 31.38 31.40 31.38 31.40 3.4K
14:05 31.40 31.40 31.38 31.39 1.6K
14:06 31.42 31.42 31.41 31.42 3.2K
14:07 31.40 31.41 31.37 31.41 4.4K
14:08 31.41 31.45 31.41 31.45 2.8K
14:09 31.44 31.45 31.44 31.45 0.7K
14:10 31.45 31.47 31.45 31.47 1.8K
14:11 31.47 31.48 31.46 31.48 2.6K
14:12 31.48 31.48 31.43 31.43 0.6K
14:13 31.41 31.41 31.39 31.39 1.3K
14:14 31.39 31.39 31.39 31.39 0.3K
14:15 31.39 31.39 31.38 31.38 1.1K
14:16 31.38 31.38 31.38 31.38 0.5K
14:17 31.38 31.38 31.38 31.38 1.1K
14:18 31.38 31.39 31.36 31.39 3.9K
14:19 31.39 31.42 31.39 31.39 1.9K
14:20 31.39 31.39 31.39 31.39 0.6K
14:21 31.39 31.39 31.39 31.39 1.1K
14:22 31.39 31.39 31.38 31.38 2.1K
14:23 31.38 31.40 31.38 31.40 2.2K
14:24 31.40 31.42 31.38 31.41 2.6K
14:25 31.41 31.41 31.41 31.41 0.3K
14:26 31.41 31.41 31.41 31.41 0.2K
14:27 31.41 31.41 31.36 31.36 2.0K
14:28 31.42 31.42 31.40 31.40 6.5K
14:29 31.40 31.40 31.39 31.39 0.6K
14:30 31.39 31.39 31.38 31.38 0.8K
14:31 31.39 31.39 31.39 31.39 3.9K
14:32 31.40 31.40 31.39 31.39 1.2K
14:33 31.41 31.41 31.41 31.41 1.2K
14:34 31.43 31.46 31.43 31.46 2.9K
14:35 31.46 31.50 31.46 31.50 0.9K
14:36 31.47 31.48 31.47 31.48 3.6K
14:37 31.48 31.49 31.48 31.49 3.9K
14:38 31.51 31.52 31.50 31.50 2.5K
14:39 31.50 31.50 31.50 31.50 0.4K
14:40 31.50 31.50 31.48 31.48 2.3K
14:41 31.48 31.49 31.45 31.46 2.4K
14:42 31.42 31.43 31.42 31.43 13.4K
14:43 31.43 31.43 31.43 31.43 1.0K
14:44 31.43 31.43 31.43 31.43 0.3K
14:45 31.43 31.43 31.41 31.43 0.8K
14:46 31.43 31.46 31.43 31.44 2.5K
14:47 31.43 31.43 31.43 31.43 0.8K
14:48 31.43 31.43 31.43 31.43 1.0K
14:49 31.48 31.48 31.48 31.48 1.1K
14:50 31.48 31.48 31.48 31.48 0.8K
14:51 31.48 31.48 31.44 31.44 4.6K
14:52 31.45 31.46 31.42 31.42 13.7K
14:53 31.41 31.41 31.41 31.41 6.5K
14:54 31.41 31.46 31.41 31.46 4.5K
14:55 31.46 31.47 31.46 31.47 1.7K
14:56 31.48 31.57 31.48 31.57 11.2K
14:57 31.57 31.57 31.54 31.54 2.2K
14:58 31.52 31.54 31.52 31.54 1.5K
14:59 31.54 31.54 31.50 31.51 3.3K
15:00 31.55 31.55 31.53 31.53 8.6K
15:01 31.53 31.53 31.53 31.53 1.0K
15:02 31.53 31.53 31.53 31.53 1.3K
15:03 31.53 31.59 31.53 31.59 2.1K
15:04 31.59 31.60 31.55 31.55 3.7K
15:05 31.55 31.56 31.55 31.56 1.0K
15:06 31.56 31.56 31.55 31.55 1.0K
15:07 31.55 31.55 31.53 31.53 1.5K
15:08 31.53 31.53 31.52 31.52 16.2K
15:09 31.52 31.59 31.52 31.59 14.8K
15:10 31.59 31.59 31.56 31.56 1.8K
15:11 31.56 31.56 31.53 31.53 1.7K
15:12 31.52 31.52 31.50 31.50 0.8K
15:13 31.52 31.52 31.50 31.52 8.6K
15:14 31.54 31.54 31.54 31.54 1.4K
15:15 31.54 31.56 31.54 31.56 4.3K
15:16 31.54 31.54 31.53 31.53 4.5K
15:17 31.53 31.54 31.53 31.54 1.9K
15:18 31.53 31.53 31.50 31.50 2.4K
15:19 31.53 31.53 31.52 31.53 4.6K
15:20 31.53 31.54 31.53 31.54 0.9K
15:21 31.54 31.54 31.49 31.49 2.7K
15:22 31.49 31.49 31.49 31.49 1.0K
15:23 31.49 31.51 31.48 31.51 6.0K
15:24 31.51 31.51 31.49 31.49 1.4K
15:25 31.48 31.48 31.47 31.48 2.8K
15:26 31.48 31.53 31.48 31.53 6.2K
15:27 31.49 31.49 31.49 31.49 3.0K
15:28 31.49 31.49 31.49 31.49 1.5K
15:29 31.49 31.50 31.49 31.50 2.5K
15:30 31.48 31.49 31.48 31.49 5.3K
15:31 31.49 31.49 31.47 31.49 1.9K
15:32 31.49 31.49 31.45 31.45 5.1K
15:33 31.42 31.43 31.41 31.43 3.7K
15:34 31.43 31.44 31.42 31.44 5.2K
15:35 31.48 31.51 31.48 31.51 6.8K
15:36 31.51 31.51 31.47 31.49 6.5K
15:37 31.50 31.51 31.50 31.50 4.9K
15:38 31.54 31.56 31.52 31.52 5.2K
15:39 31.56 31.56 31.54 31.54 5.6K
15:40 31.58 31.58 31.55 31.56 3.5K
15:41 31.55 31.56 31.55 31.56 7.2K
15:42 31.56 31.57 31.53 31.53 4.6K
15:43 31.56 31.56 31.54 31.54 3.8K
15:44 31.51 31.51 31.49 31.49 5.5K
15:45 31.50 31.50 31.49 31.49 3.4K
15:46 31.49 31.50 31.48 31.49 6.4K
15:47 31.48 31.48 31.44 31.44 5.1K
15:48 31.43 31.44 31.40 31.40 8.4K
15:49 31.43 31.44 31.41 31.44 12.8K
15:50 31.44 31.44 31.42 31.43 5.5K
15:51 31.43 31.43 31.37 31.37 9.2K
15:52 31.38 31.38 31.35 31.37 9.0K
15:53 31.36 31.40 31.36 31.40 16.9K
15:54 31.39 31.43 31.39 31.43 13.2K
15:55 31.42 31.48 31.42 31.42 21.3K
15:56 31.41 31.47 31.40 31.46 19.8K
15:57 31.45 31.49 31.45 31.49 24.5K
15:58 31.49 31.54 31.49 31.54 26.9K
15:59 31.53 31.55 31.52 31.55 37.3K
16:00 31.55 31.56 31.53 31.55 240.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available