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 31.36 31.55 31.36 31.53 10.0K
09:32 31.43 31.43 31.43 31.43 0.7K
09:33 31.43 31.43 31.43 31.43 0.7K
09:34 31.26 31.26 31.25 31.25 1.2K
09:35 31.21 31.33 31.21 31.33 2.9K
09:36 31.24 31.24 31.24 31.24 1.1K
09:37 31.24 31.31 31.24 31.31 1.3K
09:38 31.31 31.31 31.31 31.31 0.4K
09:39 31.31 31.31 31.23 31.23 0.8K
09:40 31.27 31.27 31.27 31.27 2.6K
09:41 31.27 31.27 31.20 31.20 2.4K
09:42 31.20 31.20 31.14 31.14 1.3K
09:43 31.14 31.14 31.14 31.14 0.1K
09:44 31.14 31.31 31.14 31.31 3.4K
09:45 31.31 31.40 31.31 31.40 2.4K
09:46 31.40 31.43 31.39 31.43 5.6K
09:47 31.45 31.49 31.45 31.49 1.2K
09:48 31.44 31.44 31.39 31.39 6.5K
09:49 31.39 31.39 31.29 31.29 4.4K
09:50 31.29 31.29 31.29 31.29 0.2K
09:51 31.37 31.37 31.37 31.37 1.2K
09:52 31.37 31.37 31.33 31.33 3.3K
09:53 31.33 31.33 31.19 31.21 5.5K
09:54 31.21 31.21 31.17 31.20 4.9K
09:55 31.20 31.20 31.18 31.18 1.9K
09:56 31.22 31.22 31.22 31.22 8.3K
09:57 31.22 31.22 31.19 31.19 2.3K
09:58 31.19 31.22 31.19 31.22 3.2K
09:59 31.25 31.28 31.25 31.28 2.7K
10:00 31.26 31.26 31.25 31.25 1.9K
10:01 31.25 31.25 31.20 31.23 3.6K
10:02 31.22 31.29 31.22 31.24 8.8K
10:03 31.34 31.36 31.27 31.27 13.7K
10:04 31.25 31.28 31.25 31.28 3.5K
10:05 31.28 31.28 31.18 31.18 1.7K
10:06 31.18 31.25 31.18 31.25 4.0K
10:07 31.29 31.29 31.17 31.17 2.6K
10:08 31.19 31.19 31.19 31.19 1.1K
10:09 31.19 31.19 31.13 31.13 1.8K
10:10 31.13 31.19 31.13 31.19 2.6K
10:11 31.19 31.19 31.17 31.17 1.0K
10:12 31.17 31.17 31.11 31.13 2.2K
10:13 31.13 31.22 31.11 31.22 5.9K
10:14 31.24 31.24 31.19 31.20 8.4K
10:15 31.23 31.27 31.21 31.27 4.5K
10:16 31.26 31.28 31.23 31.28 6.5K
10:17 31.28 31.34 31.28 31.34 6.7K
10:18 31.29 31.35 31.29 31.32 3.2K
10:19 31.32 31.34 31.32 31.34 2.2K
10:20 31.34 31.40 31.34 31.37 2.9K
10:21 31.37 31.37 31.33 31.33 3.1K
10:22 31.33 31.33 31.28 31.30 2.1K
10:23 31.30 31.31 31.28 31.28 1.2K
10:24 31.28 31.39 31.28 31.39 1.3K
10:25 31.39 31.46 31.39 31.46 5.1K
10:26 31.48 31.55 31.48 31.54 1.3K
10:27 31.54 31.57 31.54 31.57 1.1K
10:28 31.55 31.57 31.55 31.55 0.9K
10:29 31.57 31.59 31.57 31.59 1.9K
10:30 31.61 31.62 31.56 31.56 2.6K
10:31 31.59 31.61 31.59 31.59 2.7K
10:32 31.58 31.61 31.58 31.61 2.5K
10:33 31.62 31.62 31.57 31.57 2.4K
10:34 31.57 31.57 31.57 31.57 0.3K
10:35 31.54 31.54 31.54 31.54 3.3K
10:36 31.57 31.57 31.55 31.55 1.4K
10:37 31.55 31.55 31.48 31.48 3.0K
10:38 31.48 31.51 31.48 31.51 1.4K
10:39 31.51 31.52 31.51 31.52 0.8K
10:40 31.54 31.56 31.54 31.55 2.1K
10:41 31.55 31.55 31.53 31.53 1.1K
10:42 31.55 31.60 31.53 31.60 3.4K
10:43 31.60 31.62 31.60 31.62 6.7K
10:44 31.62 31.62 31.59 31.59 0.3K
10:45 31.56 31.56 31.56 31.56 0.9K
10:46 31.56 31.61 31.56 31.61 2.5K
10:47 31.62 31.69 31.62 31.69 1.8K
10:48 31.71 31.71 31.71 31.71 0.5K
10:49 31.71 31.71 31.71 31.71 0.2K
10:50 31.71 31.71 31.60 31.60 2.2K
10:51 31.60 31.60 31.60 31.60 0.8K
10:52 31.56 31.56 31.56 31.56 2.1K
10:53 31.56 31.56 31.55 31.55 2.1K
10:54 31.55 31.57 31.52 31.57 1.4K
10:55 31.57 31.59 31.57 31.59 0.9K
10:56 31.59 31.61 31.59 31.59 2.1K
10:57 31.59 31.62 31.59 31.62 1.3K
10:58 31.62 31.62 31.62 31.62 0.4K
10:59 31.62 31.67 31.62 31.67 1.9K
11:00 31.67 31.67 31.65 31.65 1.1K
11:01 31.65 31.65 31.59 31.59 4.3K
11:02 31.59 31.59 31.59 31.59 1.7K
11:03 31.59 31.66 31.59 31.66 0.8K
11:04 31.68 31.69 31.68 31.69 2.4K
11:05 31.69 31.69 31.69 31.69 0.4K
11:06 31.69 31.69 31.69 31.69 0.1K
11:07 31.69 31.73 31.69 31.73 2.7K
11:08 31.73 31.73 31.72 31.72 0.3K
11:09 31.74 31.74 31.70 31.70 2.4K
11:10 31.71 31.71 31.71 31.71 0.5K
11:11 31.71 31.71 31.68 31.71 0.4K
11:12 31.73 31.74 31.72 31.74 1.1K
11:13 31.72 31.72 31.72 31.72 0.8K
11:14 31.72 31.75 31.72 31.75 2.5K
11:15 31.75 31.77 31.75 31.75 1.0K
11:16 31.79 31.84 31.79 31.84 2.0K
11:17 31.84 31.89 31.84 31.89 2.5K
11:18 31.92 31.92 31.85 31.85 11.2K
11:19 31.85 31.90 31.85 31.90 1.7K
11:20 31.90 31.90 31.90 31.90 0.2K
11:21 31.89 31.89 31.85 31.85 1.1K
11:22 31.84 31.84 31.84 31.84 0.6K
11:23 31.84 31.84 31.74 31.81 3.9K
11:24 31.81 31.81 31.79 31.79 0.4K
11:25 31.79 31.84 31.79 31.84 1.2K
11:26 31.84 31.85 31.84 31.85 0.9K
11:27 31.85 31.88 31.85 31.88 0.8K
11:28 31.88 31.89 31.88 31.89 1.0K
11:29 31.89 31.89 31.89 31.89 0.3K
11:30 31.86 31.86 31.84 31.84 1.7K
11:31 31.84 31.84 31.84 31.84 0.8K
11:32 31.84 31.85 31.84 31.84 1.5K
11:33 31.84 31.86 31.84 31.86 2.5K
11:34 31.84 31.89 31.84 31.89 6.6K
11:35 31.88 31.90 31.88 31.90 2.5K
11:36 31.90 31.90 31.89 31.89 2.7K
11:37 31.89 31.93 31.89 31.93 2.9K
11:38 31.90 31.90 31.90 31.90 3.5K
11:39 31.90 31.90 31.90 31.90 2.8K
11:40 31.90 31.90 31.84 31.85 2.8K
11:41 31.84 31.84 31.84 31.84 0.5K
11:42 31.87 31.90 31.87 31.90 4.0K
11:43 31.90 31.90 31.89 31.89 0.6K
11:44 31.89 31.89 31.89 31.89 0.3K
11:45 31.89 31.89 31.82 31.82 2.3K
11:46 31.82 31.85 31.82 31.85 1.7K
11:47 31.85 31.85 31.85 31.85 0.3K
11:48 31.85 31.86 31.85 31.86 1.1K
11:49 31.83 31.84 31.83 31.84 2.0K
11:50 31.84 31.84 31.84 31.84 0.1K
11:51 31.86 31.86 31.86 31.86 1.7K
11:52 31.86 31.87 31.86 31.87 2.3K
11:53 31.87 31.88 31.87 31.88 0.6K
11:54 31.88 31.92 31.88 31.91 3.0K
11:55 31.91 31.92 31.91 31.92 0.3K
11:56 31.90 31.95 31.90 31.95 5.1K
11:57 31.95 31.96 31.95 31.95 1.1K
11:58 31.95 31.97 31.94 31.94 0.9K
11:59 31.94 31.94 31.92 31.93 3.7K
12:00 31.95 31.95 31.95 31.95 1.2K
12:01 31.95 31.97 31.95 31.97 2.1K
12:02 31.97 31.98 31.97 31.98 0.1K
12:03 31.98 31.99 31.97 31.98 1.9K
12:04 31.99 31.99 31.91 31.91 5.8K
12:05 31.91 31.93 31.91 31.93 1.3K
12:06 31.93 31.93 31.93 31.93 0.4K
12:07 31.93 31.95 31.93 31.95 1.6K
12:08 31.95 31.95 31.95 31.95 1.1K
12:09 31.95 31.95 31.94 31.94 1.8K
12:10 31.96 31.97 31.96 31.97 2.9K
12:11 31.94 31.95 31.87 31.87 2.3K
12:12 31.87 31.87 31.87 31.87 0.4K
12:13 31.83 31.83 31.83 31.83 0.5K
12:14 31.83 31.83 31.74 31.74 2.9K
12:15 31.74 31.74 31.74 31.74 0.4K
12:16 31.74 31.74 31.74 31.74 0.6K
12:17 31.73 31.74 31.73 31.73 1.4K
12:18 31.73 31.78 31.73 31.78 8.8K
12:19 31.78 31.78 31.77 31.77 0.8K
12:20 31.78 31.78 31.78 31.78 0.4K
12:21 31.72 31.72 31.72 31.72 2.0K
12:22 31.72 31.73 31.72 31.73 0.8K
12:23 31.75 31.75 31.75 31.75 0.7K
12:24 31.75 31.76 31.71 31.76 4.2K
12:25 31.73 31.76 31.73 31.76 1.3K
12:26 31.76 31.76 31.73 31.73 1.4K
12:27 31.75 31.75 31.75 31.75 0.4K
12:28 31.74 31.74 31.74 31.74 0.3K
12:29 31.71 31.71 31.69 31.69 3.2K
12:30 31.70 31.70 31.70 31.70 1.1K
12:31 31.70 31.70 31.70 31.70 0.8K
12:32 31.70 31.73 31.70 31.72 2.9K
12:33 31.72 31.72 31.71 31.72 3.5K
12:34 31.72 31.72 31.72 31.72 0.2K
12:35 31.72 31.72 31.72 31.72 0.2K
12:36 31.72 31.72 31.72 31.72 0.5K
12:37 31.72 31.72 31.72 31.72 0.3K
12:38 31.72 31.74 31.72 31.74 0.3K
12:39 31.71 31.73 31.71 31.73 1.6K
12:40 31.73 31.74 31.73 31.73 0.8K
12:41 31.73 31.75 31.73 31.75 2.0K
12:42 31.74 31.76 31.74 31.76 0.7K
12:43 31.76 31.76 31.76 31.76 0.4K
12:44 31.76 31.76 31.73 31.73 3.8K
12:45 31.73 31.73 31.73 31.73 0.6K
12:46 31.73 31.73 31.73 31.73 0.3K
12:47 31.73 31.74 31.73 31.74 1.3K
12:48 31.74 31.74 31.74 31.74 0.1K
12:49 31.74 31.74 31.74 31.74 0.1K
12:50 31.74 31.74 31.74 31.74 1.3K
12:51 31.74 31.74 31.74 31.74 3.8K
12:52 31.74 31.74 31.74 31.74 0.5K
12:53 31.74 31.74 31.74 31.74 0.6K
12:54 31.74 31.83 31.74 31.83 0.6K
12:55 31.83 31.83 31.83 31.83 1.1K
12:56 31.83 31.83 31.82 31.82 0.3K
12:57 31.82 31.82 31.81 31.81 3.4K
12:58 31.82 31.83 31.82 31.83 1.7K
12:59 31.82 31.84 31.82 31.83 1.9K
13:00 31.83 31.84 31.82 31.84 4.8K
13:01 31.83 31.83 31.82 31.82 1.6K
13:02 31.82 31.90 31.82 31.90 3.1K
13:03 31.90 31.90 31.88 31.88 0.4K
13:04 31.88 31.89 31.88 31.89 0.9K
13:05 31.89 31.90 31.89 31.90 1.4K
13:06 31.90 31.90 31.90 31.90 0.5K
13:07 31.90 31.90 31.90 31.90 0.2K
13:08 31.90 31.92 31.90 31.92 0.9K
13:09 31.90 31.92 31.90 31.92 1.9K
13:10 31.92 31.92 31.90 31.92 1.0K
13:11 31.91 31.93 31.91 31.93 6.8K
13:12 31.93 31.96 31.93 31.96 2.1K
13:13 31.96 31.96 31.95 31.96 0.8K
13:14 31.96 31.96 31.89 31.90 5.8K
13:15 31.90 31.91 31.90 31.91 10.5K
13:16 31.91 31.91 31.91 31.91 0.8K
13:17 31.89 31.89 31.89 31.89 2.6K
13:18 31.89 31.89 31.89 31.89 0.4K
13:19 31.89 31.89 31.89 31.89 0.5K
13:20 31.89 31.90 31.88 31.90 1.7K
13:21 31.90 31.91 31.90 31.90 3.3K
13:22 31.90 31.96 31.90 31.95 2.5K
13:23 31.97 31.97 31.97 31.97 1.2K
13:24 31.97 31.97 31.93 31.95 1.5K
13:25 31.95 31.97 31.95 31.97 1.2K
13:26 31.99 31.99 31.98 31.98 2.7K
13:27 31.98 31.98 31.90 31.90 9.4K
13:28 31.90 31.90 31.90 31.90 0.4K
13:29 31.90 31.92 31.90 31.92 3.1K
13:30 31.94 31.94 31.94 31.94 1.3K
13:31 31.94 31.94 31.93 31.94 0.6K
13:32 31.94 31.94 31.94 31.94 0.8K
13:33 31.94 31.95 31.93 31.95 1.8K
13:34 31.95 31.95 31.91 31.91 1.4K
13:35 31.91 31.94 31.91 31.94 1.9K
13:36 32.00 32.03 32.00 32.03 5.0K
13:37 32.02 32.05 32.02 32.05 2.3K
13:38 32.10 32.10 32.07 32.08 1.1K
13:39 32.08 32.09 32.07 32.09 4.1K
13:40 32.09 32.10 32.09 32.09 0.9K
13:41 32.05 32.05 32.02 32.02 4.9K
13:42 32.02 32.02 32.01 32.01 0.5K
13:43 32.01 32.01 32.01 32.01 0.6K
13:44 32.01 32.01 32.01 32.01 3.0K
13:45 32.01 32.01 31.98 32.01 2.9K
13:46 31.99 31.99 31.99 31.99 1.0K
13:47 31.99 32.00 31.99 32.00 0.5K
13:48 32.00 32.00 32.00 32.00 0.4K
13:49 32.00 32.01 32.00 32.01 1.8K
13:50 32.01 32.01 32.01 32.01 0.7K
13:51 32.01 32.02 32.01 32.02 1.8K
13:52 32.02 32.02 32.02 32.02 0.1K
13:53 31.97 31.98 31.97 31.98 4.2K
13:54 31.98 32.01 31.98 32.01 2.8K
13:55 32.01 32.01 32.01 32.01 0.3K
13:56 32.01 32.01 31.98 31.98 2.6K
13:57 31.98 31.99 31.98 31.99 0.3K
13:58 31.99 32.00 31.99 32.00 7.8K
13:59 32.00 32.01 31.98 31.99 10.4K
14:00 31.99 31.99 31.99 31.99 1.2K
14:01 31.95 31.95 31.95 31.95 0.9K
14:02 31.95 31.95 31.95 31.95 0.8K
14:03 31.95 31.95 31.95 31.95 0.5K
14:04 31.95 32.00 31.95 32.00 3.2K
14:05 31.99 31.99 31.94 31.94 2.4K
14:06 31.94 31.94 31.94 31.94 0.6K
14:07 31.94 31.94 31.94 31.94 2.1K
14:08 31.94 31.94 31.88 31.88 3.0K
14:09 31.88 31.88 31.84 31.84 0.7K
14:10 31.84 31.87 31.84 31.87 1.4K
14:11 31.87 31.90 31.87 31.90 2.8K
14:12 31.90 31.90 31.89 31.89 0.7K
14:13 31.90 31.90 31.84 31.86 2.6K
14:14 31.87 31.89 31.87 31.89 1.7K
14:15 31.89 31.89 31.89 31.89 0.3K
14:16 31.88 31.88 31.87 31.87 0.7K
14:17 31.90 31.90 31.87 31.88 6.4K
14:18 31.88 31.89 31.88 31.89 3.7K
14:19 31.89 31.89 31.89 31.89 1.0K
14:20 31.89 31.89 31.89 31.89 0.5K
14:21 31.88 31.88 31.84 31.84 4.2K
14:22 31.85 31.85 31.85 31.85 1.2K
14:23 31.85 31.89 31.85 31.87 2.0K
14:24 31.87 31.89 31.87 31.89 0.7K
14:25 31.89 31.89 31.88 31.88 0.9K
14:26 31.88 31.88 31.80 31.80 5.6K
14:27 31.80 31.80 31.80 31.80 2.1K
14:28 31.80 31.80 31.78 31.78 1.3K
14:29 31.78 31.78 31.78 31.78 0.5K
14:30 31.78 31.78 31.76 31.76 2.3K
14:31 31.76 31.76 31.76 31.76 1.0K
14:32 31.76 31.76 31.76 31.76 3.5K
14:33 31.76 31.76 31.75 31.75 0.9K
14:34 31.75 31.75 31.74 31.74 1.5K
14:35 31.74 31.75 31.74 31.75 3.6K
14:36 31.75 31.75 31.73 31.74 5.0K
14:37 31.74 31.74 31.73 31.73 2.0K
14:38 31.73 31.73 31.67 31.68 9.6K
14:39 31.68 31.69 31.68 31.69 0.9K
14:40 31.69 31.73 31.68 31.73 4.1K
14:41 31.71 31.72 31.70 31.72 6.9K
14:42 31.70 31.73 31.70 31.73 1.5K
14:43 31.75 31.75 31.75 31.75 1.7K
14:44 31.75 31.75 31.75 31.75 2.6K
14:45 31.75 31.75 31.75 31.75 1.5K
14:46 31.79 31.81 31.79 31.81 2.8K
14:47 31.81 31.81 31.81 31.81 0.5K
14:48 31.81 31.82 31.81 31.82 0.9K
14:49 31.81 31.83 31.81 31.83 2.7K
14:50 31.84 31.84 31.83 31.83 1.9K
14:51 31.83 31.83 31.80 31.80 1.6K
14:52 31.80 31.80 31.75 31.75 4.2K
14:53 31.75 31.75 31.75 31.75 0.9K
14:54 31.75 31.75 31.73 31.73 0.4K
14:55 31.78 31.78 31.78 31.78 1.1K
14:56 31.78 31.78 31.76 31.76 1.9K
14:57 31.76 31.76 31.76 31.76 0.6K
14:58 31.76 31.76 31.76 31.76 1.3K
14:59 31.76 31.78 31.76 31.78 1.9K
15:00 31.78 31.80 31.77 31.80 1.5K
15:01 31.80 31.80 31.78 31.80 1.9K
15:02 31.80 31.80 31.78 31.78 1.1K
15:03 31.78 31.79 31.75 31.75 3.0K
15:04 31.75 31.75 31.68 31.68 3.5K
15:05 31.68 31.70 31.68 31.69 1.0K
15:06 31.69 31.70 31.68 31.70 2.6K
15:07 31.70 31.72 31.70 31.72 2.8K
15:08 31.72 31.72 31.72 31.72 2.3K
15:09 31.72 31.72 31.69 31.69 3.3K
15:10 31.69 31.69 31.69 31.69 0.8K
15:11 31.69 31.70 31.68 31.70 1.0K
15:12 31.69 31.71 31.69 31.70 2.1K
15:13 31.70 31.70 31.70 31.70 0.9K
15:14 31.70 31.71 31.70 31.71 1.5K
15:15 31.71 31.71 31.71 31.71 0.6K
15:16 31.70 31.70 31.68 31.68 4.4K
15:17 31.68 31.68 31.68 31.68 1.3K
15:18 31.68 31.68 31.66 31.68 5.1K
15:19 31.70 31.76 31.70 31.75 6.6K
15:20 31.75 31.75 31.74 31.74 1.9K
15:21 31.76 31.78 31.76 31.77 4.7K
15:22 31.77 31.79 31.77 31.79 4.2K
15:23 31.79 31.79 31.77 31.79 5.5K
15:24 31.78 31.78 31.78 31.78 1.9K
15:25 31.76 31.77 31.76 31.77 6.7K
15:26 31.77 31.77 31.77 31.77 0.5K
15:27 31.77 31.80 31.77 31.80 4.7K
15:28 31.80 31.80 31.79 31.79 3.2K
15:29 31.80 31.80 31.80 31.80 2.3K
15:30 31.80 31.82 31.80 31.82 4.9K
15:31 31.82 31.82 31.81 31.82 3.8K
15:32 31.84 31.85 31.82 31.83 8.4K
15:33 31.77 31.77 31.77 31.77 7.1K
15:34 31.77 31.77 31.77 31.77 0.9K
15:35 31.78 31.80 31.78 31.79 10.4K
15:36 31.79 31.79 31.76 31.76 2.7K
15:37 31.76 31.78 31.76 31.78 3.7K
15:38 31.82 31.82 31.81 31.81 9.5K
15:39 31.79 31.84 31.79 31.84 12.7K
15:40 31.84 31.84 31.79 31.79 2.6K
15:41 31.76 31.77 31.76 31.77 2.2K
15:42 31.77 31.79 31.77 31.78 3.7K
15:43 31.74 31.74 31.73 31.73 5.6K
15:44 31.73 31.74 31.73 31.74 2.0K
15:45 31.74 31.75 31.74 31.75 8.3K
15:46 31.75 31.82 31.75 31.81 15.8K
15:47 31.80 31.81 31.79 31.79 7.0K
15:48 31.79 31.79 31.74 31.74 5.3K
15:49 31.74 31.75 31.73 31.73 10.0K
15:50 31.73 31.73 31.69 31.70 3.6K
15:51 31.70 31.70 31.70 31.70 4.8K
15:52 31.71 31.72 31.70 31.70 5.9K
15:53 31.70 31.71 31.70 31.71 10.1K
15:54 31.72 31.72 31.71 31.71 8.5K
15:55 31.69 31.69 31.66 31.66 10.0K
15:56 31.66 31.66 31.58 31.58 31.2K
15:57 31.58 31.61 31.58 31.60 17.4K
15:58 31.56 31.61 31.56 31.61 20.9K
15:59 31.61 31.62 31.61 31.61 25.1K
16:00 31.62 31.62 31.58 31.58 295.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available