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
09:30 31.63 31.63 31.61 31.61 7.9K
09:31 31.61 31.61 31.61 31.61 0.3K
09:32 31.80 31.80 31.80 31.80 0.1K
09:33 31.80 32.00 31.61 32.00 2.7K
09:35 31.62 31.62 31.62 31.62 0.3K
09:36 31.94 32.10 31.93 32.10 3.4K
09:37 32.25 32.25 32.00 32.00 0.5K
09:38 31.93 32.00 31.93 32.00 1.2K
09:39 32.00 32.10 32.00 32.00 1.1K
09:40 31.93 32.26 31.93 32.00 1.1K
09:41 32.00 32.00 31.82 31.87 19.9K
09:42 31.78 31.84 31.78 31.83 2.1K
09:43 31.83 31.83 31.83 31.83 0.7K
09:44 31.83 31.83 31.83 31.83 0.5K
09:45 31.85 31.85 31.80 31.80 0.6K
09:46 31.85 31.85 31.85 31.85 1.2K
09:47 31.77 31.85 31.77 31.79 4.4K
09:48 31.82 31.82 31.82 31.82 1.9K
09:49 31.75 31.75 31.75 31.75 3.2K
09:50 31.75 31.81 31.75 31.78 5.6K
09:51 31.83 31.83 31.76 31.76 3.7K
09:52 31.76 31.79 31.73 31.79 1.3K
09:53 31.80 31.80 31.74 31.76 2.0K
09:54 31.76 31.86 31.73 31.86 5.1K
09:55 31.90 31.91 31.90 31.91 1.0K
09:56 31.98 31.99 31.94 31.99 1.5K
09:57 31.95 32.02 31.90 31.96 1.2K
09:58 31.90 31.92 31.89 31.91 5.5K
09:59 31.91 31.91 31.86 31.86 3.5K
10:00 31.95 31.97 31.91 31.91 3.9K
10:01 31.97 31.97 31.85 31.87 9.3K
10:02 31.87 31.87 31.83 31.87 3.2K
10:03 31.89 31.96 31.89 31.96 2.4K
10:04 31.99 31.99 31.95 31.95 0.6K
10:05 31.98 32.08 31.98 32.08 2.9K
10:06 32.08 32.13 32.08 32.13 2.0K
10:07 32.08 32.12 32.06 32.12 3.4K
10:08 32.16 32.16 32.12 32.12 3.8K
10:09 32.08 32.08 32.08 32.08 2.3K
10:10 32.02 32.02 31.97 31.97 1.7K
10:11 31.95 31.95 31.95 31.95 1.5K
10:12 32.07 32.10 32.07 32.10 1.4K
10:13 32.10 32.17 32.10 32.12 2.2K
10:14 32.10 32.17 32.10 32.17 3.2K
10:15 32.19 32.19 32.10 32.10 1.0K
10:16 32.17 32.17 32.10 32.10 5.0K
10:17 32.01 32.02 32.00 32.02 1.4K
10:18 32.00 32.00 32.00 32.00 0.3K
10:19 32.00 32.00 31.99 31.99 3.5K
10:20 31.95 31.95 31.92 31.92 2.8K
10:21 31.92 32.01 31.92 32.01 4.1K
10:22 32.01 32.01 32.01 32.01 2.6K
10:23 32.02 32.06 32.02 32.02 0.7K
10:24 32.06 32.06 31.98 31.98 4.2K
10:25 31.91 31.93 31.91 31.93 3.9K
10:26 31.93 31.94 31.90 31.90 1.5K
10:27 31.90 31.91 31.82 31.85 7.1K
10:29 31.87 31.87 31.87 31.87 0.4K
10:30 31.85 31.92 31.85 31.92 5.0K
10:31 31.90 31.94 31.90 31.94 1.7K
10:32 31.95 31.97 31.91 31.97 4.1K
10:33 31.97 31.99 31.97 31.99 1.1K
10:34 31.98 32.01 31.95 32.01 2.2K
10:35 31.99 32.01 31.95 31.95 4.6K
10:36 31.95 32.00 31.95 32.00 2.2K
10:37 31.94 31.94 31.94 31.94 3.8K
10:38 31.94 31.94 31.94 31.94 0.6K
10:39 31.96 31.98 31.96 31.98 1.7K
10:40 31.94 32.00 31.94 32.00 4.0K
10:41 32.00 32.00 31.98 31.98 3.3K
10:42 32.00 32.02 31.99 32.02 1.4K
10:43 32.02 32.03 32.01 32.02 2.5K
10:44 32.03 32.03 31.97 31.97 3.9K
10:45 31.97 31.97 31.94 31.94 2.3K
10:46 31.96 32.00 31.96 32.00 2.2K
10:47 32.02 32.02 31.95 31.95 3.6K
10:48 31.94 31.94 31.93 31.93 0.5K
10:49 31.92 31.96 31.92 31.96 2.6K
10:51 31.98 31.98 31.95 31.95 1.4K
10:52 32.05 32.05 32.05 32.05 0.6K
10:53 32.08 32.10 32.08 32.10 1.0K
10:54 32.04 32.05 32.03 32.05 3.8K
10:55 32.07 32.07 32.07 32.07 0.1K
10:56 32.07 32.07 32.04 32.07 1.1K
10:57 32.07 32.07 32.07 32.07 0.5K
10:58 32.04 32.06 32.04 32.06 2.4K
10:59 32.09 32.09 32.03 32.03 3.2K
11:00 32.01 32.01 31.96 31.96 3.1K
11:01 31.98 31.99 31.98 31.99 1.5K
11:02 32.01 32.05 32.01 32.05 1.6K
11:03 32.05 32.05 32.05 32.05 0.6K
11:04 32.04 32.04 32.02 32.02 1.0K
11:05 32.05 32.06 32.05 32.06 1.5K
11:06 32.08 32.13 32.08 32.13 2.3K
11:07 32.15 32.15 32.13 32.13 0.5K
11:08 32.12 32.12 32.12 32.12 1.1K
11:09 32.11 32.11 32.05 32.05 4.5K
11:10 32.05 32.05 32.05 32.05 1.4K
11:11 32.04 32.04 32.04 32.04 1.5K
11:12 32.07 32.07 32.07 32.07 0.3K
11:13 32.07 32.07 32.05 32.07 1.5K
11:14 32.09 32.09 32.03 32.03 0.2K
11:15 32.04 32.04 32.04 32.03 0.2K
11:16 32.03 32.03 32.03 32.03 0.1K
11:17 32.03 32.03 32.03 32.03 1.2K
11:18 32.02 32.04 32.02 32.04 1.5K
11:19 32.06 32.06 32.06 32.06 0.8K
11:20 32.07 32.07 32.07 32.07 0.1K
11:21 32.07 32.07 32.07 32.07 0.3K
11:22 32.07 32.07 32.07 32.07 2.4K
11:23 32.08 32.08 32.06 32.06 2.4K
11:24 32.11 32.11 32.06 32.06 2.9K
11:25 32.03 32.03 32.01 32.01 4.7K
11:27 31.98 32.00 31.98 32.00 1.7K
11:29 31.98 31.98 31.98 31.98 0.2K
11:30 32.02 32.02 32.02 32.02 0.3K
11:31 32.02 32.02 32.02 32.02 1.0K
11:32 32.04 32.04 32.04 32.04 0.8K
11:33 32.01 32.03 32.01 32.03 0.5K
11:34 32.03 32.05 32.03 32.05 5.6K
11:35 32.02 32.02 32.02 32.02 0.6K
11:36 32.04 32.09 32.04 32.09 1.8K
11:37 32.09 32.09 32.04 32.04 3.0K
11:38 32.06 32.06 32.06 32.06 1.0K
11:39 32.04 32.04 32.04 32.04 0.8K
11:40 32.09 32.09 32.04 32.04 0.7K
11:41 32.12 32.12 32.11 32.11 1.4K
11:42 32.08 32.13 32.08 32.13 2.2K
11:43 32.12 32.15 32.12 32.14 2.8K
11:45 32.13 32.13 32.13 32.13 1.2K
11:46 32.14 32.14 32.13 32.13 0.8K
11:47 32.12 32.12 32.12 32.12 2.5K
11:48 32.12 32.12 32.12 32.12 2.3K
11:50 32.12 32.13 32.12 32.13 1.7K
11:51 32.14 32.14 32.14 32.14 0.4K
11:52 32.11 32.11 32.07 32.07 5.8K
11:53 32.06 32.06 32.06 32.06 0.5K
11:54 32.06 32.06 32.06 32.06 0.6K
11:55 32.07 32.07 32.05 32.05 0.6K
11:56 32.04 32.05 32.04 32.05 2.3K
11:57 32.03 32.03 32.01 32.03 5.7K
11:59 32.05 32.05 32.05 32.05 1.0K
12:00 32.09 32.10 32.09 32.10 2.0K
12:01 32.08 32.08 32.08 32.08 2.5K
12:02 32.09 32.09 32.09 32.09 1.2K
12:03 32.09 32.09 32.05 32.05 5.7K
12:04 32.05 32.05 32.05 32.05 1.0K
12:05 32.05 32.05 32.05 32.05 0.6K
12:06 32.05 32.05 32.05 32.05 1.4K
12:07 32.05 32.10 32.05 32.10 2.8K
12:08 32.12 32.12 32.10 32.10 2.4K
12:09 32.10 32.10 32.08 32.08 3.0K
12:10 32.07 32.07 32.07 32.07 0.9K
12:12 32.08 32.08 32.07 32.07 0.3K
12:13 32.08 32.08 32.08 32.08 2.7K
12:14 32.08 32.08 32.08 32.08 1.4K
12:15 32.06 32.06 32.05 32.05 3.3K
12:16 32.06 32.08 32.06 32.08 1.1K
12:17 32.11 32.12 32.11 32.12 0.5K
12:18 32.13 32.13 32.12 32.12 1.8K
12:19 32.09 32.10 32.08 32.08 5.2K
12:20 32.08 32.08 32.08 32.08 0.4K
12:21 32.06 32.06 32.06 32.06 1.8K
12:22 32.04 32.04 32.04 32.03 1.0K
12:23 32.03 32.04 32.03 32.04 1.0K
12:24 32.04 32.05 32.04 32.05 2.2K
12:25 32.07 32.07 32.02 32.02 1.2K
12:26 32.06 32.06 32.03 32.03 3.1K
12:27 32.04 32.05 32.02 32.03 1.4K
12:28 32.03 32.03 31.99 32.01 3.9K
12:29 32.01 32.02 32.01 32.02 0.7K
12:30 32.01 32.02 32.01 32.02 0.9K
12:31 32.02 32.04 32.02 32.03 1.0K
12:32 32.02 32.02 31.99 31.99 4.5K
12:33 32.01 32.01 32.01 32.01 0.3K
12:34 31.99 32.01 31.98 31.98 5.3K
12:35 31.97 31.99 31.97 31.98 1.1K
12:36 31.97 31.98 31.93 31.93 6.2K
12:39 31.94 31.95 31.94 31.95 2.1K
12:40 31.95 31.95 31.92 31.92 4.1K
12:41 31.91 31.93 31.91 31.92 3.3K
12:42 31.92 31.92 31.92 31.92 1.4K
12:43 31.94 31.97 31.94 31.97 1.2K
12:44 31.97 31.97 31.97 31.97 1.0K
12:45 31.97 31.97 31.95 31.95 0.6K
12:46 31.98 31.98 31.98 31.98 0.7K
12:47 31.93 31.96 31.93 31.96 2.8K
12:48 31.96 31.96 31.96 31.96 1.4K
12:50 31.98 31.98 31.97 31.97 0.9K
12:51 31.98 31.99 31.98 31.99 1.6K
12:52 31.96 31.96 31.96 31.96 2.4K
12:53 32.06 32.06 32.03 32.03 13.4K
12:54 32.04 32.05 32.04 32.05 1.3K
12:55 32.05 32.06 32.05 32.06 2.3K
12:56 32.09 32.11 32.05 32.05 9.1K
12:57 32.06 32.07 32.05 32.05 2.5K
12:58 32.06 32.06 32.04 32.04 3.1K
12:59 32.04 32.04 32.02 32.02 5.0K
13:00 32.03 32.03 32.03 32.03 0.4K
13:02 32.07 32.08 32.04 32.04 1.1K
13:03 32.10 32.10 32.09 32.10 1.6K
13:04 32.07 32.09 32.07 32.09 4.0K
13:05 32.13 32.17 32.13 32.17 1.8K
13:06 32.14 32.14 32.14 32.14 0.9K
13:07 32.14 32.14 32.14 32.14 0.9K
13:08 32.14 32.14 32.14 32.14 1.8K
13:09 32.16 32.16 32.14 32.14 0.8K
13:10 32.16 32.16 32.10 32.10 8.4K
13:11 32.10 32.10 32.10 32.10 6.1K
13:12 32.10 32.13 32.10 32.13 3.8K
13:13 32.16 32.17 32.16 32.17 3.1K
13:14 32.21 32.21 32.21 32.21 0.4K
13:15 32.23 32.23 32.19 32.20 2.0K
13:16 32.18 32.18 32.16 32.16 5.9K
13:17 32.17 32.17 32.17 32.17 1.5K
13:19 32.19 32.19 32.19 32.19 0.7K
13:20 32.20 32.22 32.20 32.22 1.8K
13:21 32.22 32.24 32.22 32.24 1.9K
13:22 32.23 32.23 32.21 32.21 2.2K
13:23 32.20 32.20 32.16 32.17 6.1K
13:24 32.19 32.19 32.18 32.17 2.3K
13:26 32.17 32.17 32.17 32.17 0.6K
13:28 32.17 32.20 32.17 32.19 4.4K
13:32 32.22 32.22 32.22 32.22 0.8K
13:33 32.22 32.25 32.21 32.25 5.1K
13:34 32.23 32.23 32.23 32.23 3.6K
13:35 32.24 32.25 32.24 32.25 0.6K
13:36 32.22 32.23 32.22 32.23 0.8K
13:37 32.24 32.24 32.24 32.24 2.1K
13:38 32.20 32.20 32.17 32.17 3.5K
13:39 32.16 32.17 32.16 32.17 1.7K
13:40 32.16 32.16 32.14 32.14 4.6K
13:41 32.14 32.14 32.12 32.12 5.4K
13:42 32.12 32.12 32.10 32.10 1.7K
13:43 32.11 32.12 32.11 32.12 1.8K
13:44 32.12 32.12 32.12 32.12 0.5K
13:45 32.13 32.17 32.13 32.17 2.3K
13:46 32.18 32.18 32.17 32.18 0.9K
13:47 32.16 32.17 32.16 32.17 2.9K
13:48 32.16 32.17 32.16 32.17 4.0K
13:50 32.20 32.20 32.20 32.20 0.8K
13:51 32.22 32.22 32.16 32.16 7.8K
13:52 32.16 32.16 32.15 32.15 2.9K
13:54 32.18 32.18 32.18 32.17 4.8K
13:56 32.16 32.16 32.14 32.14 2.9K
13:57 32.14 32.14 32.14 32.14 4.1K
13:58 32.13 32.13 32.13 32.13 3.7K
13:59 32.14 32.16 32.14 32.15 3.0K
14:00 32.15 32.18 32.15 32.18 2.2K
14:01 32.21 32.21 32.19 32.19 1.3K
14:02 32.19 32.22 32.19 32.22 0.6K
14:03 32.18 32.18 32.17 32.17 2.4K
14:04 32.16 32.16 32.11 32.11 5.1K
14:05 32.13 32.13 32.13 32.13 1.4K
14:06 32.12 32.12 32.10 32.10 2.9K
14:07 32.10 32.10 32.09 32.09 2.3K
14:08 32.09 32.10 32.07 32.07 6.2K
14:10 32.06 32.06 32.00 32.00 4.1K
14:11 32.00 32.00 31.98 32.00 2.4K
14:12 31.99 32.03 31.99 32.03 2.0K
14:13 32.03 32.03 32.00 32.00 3.1K
14:14 32.00 32.00 31.97 31.97 2.8K
14:15 31.96 31.96 31.91 31.91 2.1K
14:16 31.92 31.92 31.91 31.91 1.2K
14:17 31.91 31.95 31.91 31.95 3.9K
14:18 31.93 31.93 31.92 31.92 3.9K
14:19 31.93 31.94 31.92 31.92 3.2K
14:20 31.92 31.92 31.88 31.88 3.7K
14:21 31.88 31.88 31.84 31.84 2.4K
14:22 31.84 31.84 31.84 31.84 2.0K
14:23 31.83 31.83 31.73 31.77 29.1K
14:24 31.77 31.77 31.73 31.75 18.5K
14:25 31.74 31.74 31.73 31.73 16.3K
14:26 31.75 31.79 31.74 31.78 8.9K
14:27 31.76 31.76 31.65 31.65 8.8K
14:28 31.64 31.67 31.64 31.67 0.4K
14:29 31.66 31.66 31.62 31.62 2.9K
14:30 31.62 31.64 31.61 31.61 2.8K
14:31 31.63 31.63 31.62 31.62 1.5K
14:32 31.62 31.62 31.60 31.60 3.4K
14:33 31.59 31.63 31.59 31.61 5.8K
14:34 31.61 31.61 31.60 31.60 1.6K
14:35 31.62 31.62 31.59 31.59 2.6K
14:36 31.59 31.59 31.54 31.55 3.6K
14:37 31.55 31.58 31.55 31.56 1.9K
14:38 31.54 31.54 31.52 31.52 3.6K
14:39 31.52 31.56 31.52 31.54 2.3K
14:40 31.49 31.49 31.46 31.47 3.9K
14:41 31.47 31.47 31.45 31.47 2.7K
14:42 31.45 31.45 31.42 31.42 3.7K
14:43 31.42 31.43 31.42 31.43 2.1K
14:44 31.43 31.44 31.43 31.44 1.5K
14:45 31.44 31.50 31.44 31.50 3.4K
14:46 31.50 31.50 31.49 31.50 1.2K
14:47 31.51 31.52 31.49 31.49 3.5K
14:48 31.48 31.48 31.47 31.47 2.7K
14:49 31.46 31.46 31.45 31.46 2.6K
14:50 31.46 31.46 31.45 31.45 1.5K
14:51 31.47 31.49 31.47 31.48 5.2K
14:52 31.47 31.50 31.47 31.47 1.9K
14:53 31.49 31.50 31.47 31.50 2.5K
14:54 31.50 31.52 31.50 31.52 1.7K
14:55 31.50 31.52 31.50 31.50 1.3K
14:56 31.49 31.51 31.46 31.46 8.5K
14:57 31.49 31.49 31.38 31.44 10.6K
14:58 31.46 31.46 31.46 31.46 1.7K
14:59 31.51 31.53 31.51 31.53 2.0K
15:00 31.53 31.53 31.51 31.51 3.5K
15:01 31.48 31.48 31.48 31.48 6.3K
15:02 31.45 31.46 31.44 31.44 2.6K
15:03 31.48 31.52 31.48 31.52 5.1K
15:04 31.49 31.49 31.45 31.45 2.5K
15:05 31.41 31.41 31.33 31.33 1.8K
15:06 31.34 31.34 31.33 31.33 2.3K
15:07 31.33 31.36 31.33 31.35 3.2K
15:08 31.35 31.35 31.35 31.35 1.2K
15:09 31.36 31.37 31.35 31.35 3.2K
15:10 31.34 31.34 31.30 31.33 5.9K
15:12 31.32 31.32 31.27 31.27 4.2K
15:13 31.24 31.24 31.21 31.21 3.6K
15:14 31.24 31.24 31.24 31.24 0.8K
15:15 31.23 31.23 31.18 31.18 2.8K
15:16 31.18 31.22 31.18 31.20 4.0K
15:17 31.19 31.19 31.16 31.16 1.4K
15:18 31.17 31.18 31.13 31.13 4.0K
15:19 31.14 31.14 31.11 31.13 3.4K
15:20 31.13 31.17 31.13 31.15 5.6K
15:21 31.17 31.17 31.08 31.08 4.6K
15:22 31.05 31.06 31.04 31.06 3.6K
15:23 30.97 30.97 30.97 30.97 4.7K
15:24 30.95 31.00 30.95 30.99 6.0K
15:25 30.95 30.95 30.94 30.94 1.7K
15:26 30.92 30.92 30.86 30.86 4.2K
15:27 30.89 30.93 30.89 30.93 9.5K
15:28 31.02 31.02 31.00 31.00 6.3K
15:29 31.00 31.00 30.99 30.99 4.2K
15:30 30.99 31.00 30.99 31.00 1.6K
15:31 31.03 31.03 31.01 31.01 6.8K
15:32 30.98 30.98 30.96 30.98 5.9K
15:33 30.98 30.98 30.91 30.91 7.1K
15:34 30.89 30.90 30.89 30.90 6.7K
15:35 30.92 30.92 30.88 30.91 8.8K
15:36 30.89 30.92 30.89 30.92 9.5K
15:37 30.92 30.96 30.91 30.92 12.0K
15:38 30.95 30.95 30.95 30.95 1.8K
15:39 30.92 30.93 30.91 30.91 7.6K
15:40 30.93 30.99 30.93 30.99 7.9K
15:41 30.98 31.00 30.97 30.98 25.9K
15:42 30.94 31.00 30.94 30.98 36.4K
15:43 31.00 31.02 31.00 31.02 5.3K
15:44 31.02 31.03 30.99 30.99 12.2K
15:45 31.00 31.03 30.99 30.99 9.2K
15:46 31.00 31.01 30.98 31.00 9.7K
15:47 31.01 31.03 31.00 31.02 13.7K
15:48 31.01 31.02 30.94 31.02 14.3K
15:49 31.06 31.06 31.04 31.04 6.9K
15:50 31.05 31.06 31.03 31.06 4.6K
15:51 31.00 31.05 30.98 31.01 22.1K
15:52 31.03 31.10 31.02 31.02 54.8K
15:53 31.06 31.12 31.06 31.10 19.1K
15:54 31.12 31.15 31.11 31.13 14.3K
15:55 31.11 31.22 31.10 31.21 18.3K
15:56 31.20 31.23 31.18 31.18 33.2K
15:57 31.19 31.20 31.13 31.16 29.6K
15:58 31.17 31.17 31.13 31.15 36.5K
15:59 31.15 31.15 31.12 31.14 311.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available