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 31.34 31.34 9.8K
09:32 31.68 31.68 31.68 31.68 1.9K
09:33 31.68 31.73 31.60 31.73 0.9K
09:34 31.68 31.68 31.55 31.61 11.0K
09:35 31.53 31.64 31.53 31.61 4.0K
09:36 31.62 31.62 31.49 31.52 3.8K
09:37 31.47 31.54 31.47 31.53 4.3K
09:38 31.43 31.43 31.40 31.40 2.6K
09:39 31.46 31.46 31.17 31.18 2.9K
09:40 31.16 31.18 31.16 31.18 0.6K
09:41 31.16 31.16 31.16 31.16 0.2K
09:42 31.18 31.33 31.18 31.33 0.6K
09:43 31.42 31.42 31.15 31.17 3.8K
09:44 31.15 31.31 31.14 31.14 0.9K
09:45 31.14 31.15 31.14 31.15 0.6K
09:46 31.31 31.32 31.31 31.32 2.3K
09:47 31.15 31.45 31.15 31.45 1.8K
09:48 31.23 31.36 31.23 31.24 1.3K
09:49 31.36 31.36 31.36 31.36 0.9K
09:50 31.24 31.25 31.24 31.25 1.8K
09:51 31.25 31.26 31.25 31.25 0.9K
09:52 31.25 31.37 31.25 31.37 0.9K
09:53 31.25 31.38 31.25 31.36 4.1K
09:54 31.40 31.40 31.40 31.40 1.7K
09:55 31.44 31.44 31.44 31.44 2.1K
09:57 31.45 31.45 31.40 31.40 10.5K
09:58 31.36 31.36 31.36 31.36 1.4K
09:59 31.43 31.44 31.43 31.44 2.7K
10:00 31.44 31.44 31.37 31.37 3.7K
10:01 31.37 31.37 31.36 31.36 1.0K
10:02 31.49 31.49 31.46 31.46 5.8K
10:03 31.45 31.45 31.45 31.45 1.9K
10:04 31.43 31.43 31.43 31.43 0.5K
10:05 31.46 31.46 31.37 31.39 4.3K
10:06 31.44 31.44 31.44 31.44 1.2K
10:07 31.48 31.48 31.48 31.48 0.2K
10:08 31.39 31.47 31.39 31.39 1.0K
10:09 31.44 31.44 31.44 31.44 0.7K
10:10 31.50 31.50 31.39 31.41 3.5K
10:11 31.41 31.41 31.34 31.34 2.9K
10:12 31.34 31.39 31.34 31.34 1.1K
10:13 31.34 31.39 31.34 31.34 0.5K
10:14 31.34 31.39 31.34 31.39 1.6K
10:15 31.39 31.39 31.34 31.34 0.4K
10:16 31.38 31.41 31.38 31.39 1.9K
10:17 31.39 31.39 31.39 31.39 0.9K
10:18 31.40 31.40 31.40 31.40 0.3K
10:19 31.45 31.49 31.45 31.48 3.7K
10:20 31.43 31.43 31.38 31.38 5.6K
10:21 31.46 31.47 31.46 31.47 1.4K
10:22 31.45 31.45 31.37 31.37 5.1K
10:23 31.35 31.35 31.30 31.30 3.5K
10:24 31.32 31.32 31.32 31.32 3.1K
10:25 31.31 31.31 31.27 31.27 2.5K
10:26 31.23 31.27 31.23 31.26 1.8K
10:27 31.22 31.22 31.20 31.20 3.4K
10:28 31.25 31.27 31.25 31.27 3.3K
10:29 31.29 31.29 31.29 31.29 1.5K
10:30 31.34 31.34 31.34 31.34 1.0K
10:31 31.32 31.38 31.32 31.38 2.2K
10:33 31.32 31.32 31.31 31.31 1.9K
10:34 31.38 31.38 31.36 31.36 4.8K
10:35 31.38 31.38 31.38 31.38 0.4K
10:36 31.37 31.55 31.37 31.54 6.4K
10:37 31.53 31.53 31.53 31.53 3.7K
10:38 31.50 31.50 31.50 31.50 0.1K
10:39 31.50 31.55 31.50 31.54 4.4K
10:40 31.55 31.55 31.52 31.52 6.1K
10:41 31.53 31.55 31.53 31.54 5.8K
10:42 31.52 31.53 31.51 31.53 3.9K
10:43 31.51 31.52 31.47 31.48 5.7K
10:44 31.44 31.44 31.44 31.44 1.4K
10:45 31.42 31.42 31.42 31.42 1.1K
10:46 31.46 31.48 31.46 31.48 1.8K
10:47 31.44 31.48 31.44 31.47 1.0K
10:48 31.45 31.45 31.35 31.37 4.2K
10:49 31.39 31.39 31.38 31.38 1.7K
10:50 31.38 31.45 31.38 31.45 1.7K
10:51 31.41 31.41 31.31 31.35 5.5K
10:52 31.35 31.35 31.35 31.35 1.4K
10:53 31.33 31.33 31.33 31.33 0.5K
10:54 31.32 31.32 31.32 31.32 2.4K
10:55 31.32 31.32 31.25 31.25 2.4K
10:56 31.25 31.25 31.20 31.25 1.5K
10:57 31.25 31.26 31.25 31.26 1.7K
10:58 31.23 31.26 31.23 31.26 2.3K
10:59 31.24 31.29 31.24 31.29 3.0K
11:00 31.29 31.36 31.28 31.35 12.6K
11:01 31.37 31.37 31.35 31.35 1.7K
11:02 31.38 31.40 31.37 31.40 8.0K
11:03 31.41 31.41 31.39 31.39 2.1K
11:04 31.39 31.39 31.34 31.34 5.5K
11:05 31.33 31.33 31.25 31.25 3.9K
11:06 31.24 31.24 31.24 31.24 3.1K
11:07 31.24 31.24 31.24 31.24 1.4K
11:08 31.22 31.25 31.22 31.24 0.4K
11:09 31.24 31.24 31.16 31.20 3.0K
11:10 31.19 31.19 31.16 31.16 1.8K
11:11 31.14 31.15 31.11 31.15 5.2K
11:12 31.17 31.17 31.16 31.16 2.1K
11:13 31.14 31.16 31.11 31.16 4.5K
11:15 31.18 31.18 31.14 31.14 2.4K
11:16 31.15 31.16 31.12 31.12 1.5K
11:17 31.09 31.09 31.08 31.08 1.0K
11:18 31.11 31.11 31.09 31.09 2.6K
11:19 31.08 31.08 31.08 31.08 1.5K
11:20 31.08 31.08 31.08 31.08 1.3K
11:21 31.09 31.13 31.09 31.11 5.6K
11:22 31.14 31.14 31.14 31.14 0.2K
11:23 31.07 31.07 31.01 31.01 2.6K
11:24 31.01 31.02 31.01 31.02 3.3K
11:25 30.99 31.00 30.99 31.00 1.8K
11:26 31.00 31.00 31.00 31.00 0.6K
11:27 30.94 30.94 30.93 30.93 1.6K
11:28 30.93 30.95 30.93 30.95 0.8K
11:29 30.99 30.99 30.91 30.91 3.7K
11:30 30.88 30.94 30.88 30.93 5.7K
11:31 30.95 30.95 30.95 30.95 3.2K
11:33 30.96 30.97 30.96 30.97 2.4K
11:34 30.96 30.97 30.94 30.94 3.0K
11:35 30.94 30.94 30.94 30.94 0.6K
11:36 30.93 30.96 30.93 30.96 5.7K
11:37 31.01 31.03 31.01 31.01 10.7K
11:38 31.02 31.04 31.02 31.04 9.9K
11:39 31.01 31.02 31.01 31.02 1.0K
11:40 31.04 31.04 31.04 31.04 2.4K
11:41 30.98 30.98 30.96 30.96 4.8K
11:42 30.97 30.97 30.94 30.94 1.5K
11:43 30.94 30.95 30.94 30.95 1.3K
11:44 30.95 30.95 30.94 30.94 1.8K
11:45 30.96 30.96 30.96 30.96 1.9K
11:46 30.97 30.97 30.94 30.94 3.2K
11:47 30.94 30.94 30.92 30.92 1.8K
11:48 30.88 30.88 30.88 30.88 1.0K
11:49 30.87 30.87 30.87 30.87 1.3K
11:50 30.87 30.89 30.87 30.89 3.5K
11:51 30.92 30.92 30.90 30.90 8.2K
11:52 30.91 30.91 30.83 30.84 3.3K
11:54 30.84 30.84 30.82 30.82 0.9K
11:55 30.80 30.80 30.79 30.79 1.3K
11:56 30.79 30.79 30.79 30.79 0.2K
11:57 30.79 30.79 30.79 30.79 2.0K
11:58 30.79 30.89 30.79 30.89 7.0K
11:59 30.90 30.90 30.89 30.89 3.5K
12:01 30.90 30.91 30.88 30.91 3.2K
12:02 30.93 30.93 30.93 30.93 3.1K
12:03 30.94 30.95 30.94 30.95 2.5K
12:04 30.93 30.95 30.92 30.95 5.6K
12:07 30.97 30.97 30.97 30.97 1.9K
12:08 30.99 30.99 30.99 30.99 0.2K
12:09 30.95 30.95 30.93 30.95 5.3K
12:10 30.96 30.97 30.96 30.97 5.2K
12:11 30.96 30.98 30.96 30.97 3.6K
12:12 30.97 31.02 30.97 31.02 19.0K
12:14 31.03 31.03 31.01 31.01 0.5K
12:15 31.02 31.02 31.00 31.00 2.3K
12:16 31.01 31.01 31.01 31.01 1.8K
12:17 31.03 31.03 31.03 31.03 2.6K
12:18 31.01 31.01 31.01 31.01 1.7K
12:19 31.01 31.01 30.99 30.99 2.7K
12:20 30.96 30.98 30.96 30.98 5.7K
12:21 31.01 31.01 31.01 31.01 0.3K
12:22 31.02 31.04 31.02 31.04 4.6K
12:23 31.09 31.11 31.09 31.11 2.9K
12:24 31.11 31.11 31.10 31.10 1.2K
12:25 31.11 31.11 31.11 31.11 1.3K
12:27 31.15 31.18 31.15 31.18 4.8K
12:28 31.20 31.22 31.20 31.22 2.8K
12:30 31.22 31.22 31.18 31.18 7.2K
12:31 31.17 31.19 31.17 31.19 4.0K
12:33 31.18 31.20 31.18 31.19 5.8K
12:34 31.18 31.18 31.18 31.18 0.7K
12:35 31.12 31.13 31.12 31.13 2.4K
12:36 31.14 31.15 31.14 31.15 3.1K
12:37 31.17 31.17 31.13 31.13 3.7K
12:38 31.10 31.11 31.10 31.11 1.5K
12:39 31.11 31.11 31.11 31.11 2.1K
12:40 31.07 31.07 31.07 31.07 0.5K
12:41 31.08 31.08 31.05 31.05 1.1K
12:42 31.05 31.09 31.05 31.09 2.1K
12:43 31.09 31.09 31.09 31.09 3.2K
12:44 31.07 31.07 31.05 31.05 1.7K
12:45 31.03 31.08 31.01 31.08 12.0K
12:46 31.04 31.05 31.04 31.05 3.1K
12:47 31.10 31.10 31.10 31.10 3.8K
12:49 31.11 31.11 31.11 31.11 0.3K
12:50 31.11 31.14 31.11 31.14 6.5K
12:51 31.14 31.14 31.08 31.08 4.3K
12:52 31.06 31.06 31.06 31.06 0.6K
12:53 31.08 31.08 31.08 31.08 0.5K
12:54 31.08 31.08 31.08 31.08 1.0K
12:55 31.08 31.10 31.06 31.06 3.0K
12:56 31.08 31.08 31.08 31.08 0.7K
12:57 31.06 31.13 31.06 31.13 6.1K
12:58 31.13 31.13 31.13 31.13 1.5K
12:59 31.11 31.14 31.11 31.14 4.0K
13:00 31.14 31.16 31.14 31.16 1.7K
13:01 31.17 31.18 31.17 31.18 1.2K
13:02 31.18 31.22 31.18 31.21 5.9K
13:03 31.20 31.20 31.15 31.15 7.8K
13:04 31.15 31.15 31.15 31.15 2.2K
13:05 31.13 31.14 31.13 31.13 7.8K
13:06 31.12 31.14 31.12 31.13 6.0K
13:07 31.15 31.19 31.15 31.19 6.8K
13:08 31.19 31.20 31.18 31.20 2.7K
13:09 31.20 31.20 31.20 31.20 3.8K
13:10 31.21 31.22 31.20 31.20 2.9K
13:11 31.19 31.19 31.18 31.18 1.6K
13:12 31.17 31.18 31.17 31.17 3.6K
13:13 31.16 31.17 31.14 31.17 9.0K
13:14 31.18 31.20 31.18 31.20 3.4K
13:15 31.20 31.24 31.20 31.24 6.9K
13:16 31.23 31.24 31.23 31.24 7.0K
13:17 31.23 31.25 31.19 31.19 5.8K
13:18 31.19 31.19 31.18 31.18 4.3K
13:19 31.21 31.22 31.21 31.21 4.3K
13:20 31.21 31.22 31.18 31.18 6.2K
13:21 31.20 31.20 31.18 31.18 5.4K
13:22 31.18 31.22 31.18 31.22 2.6K
13:23 31.21 31.22 31.19 31.22 3.1K
13:24 31.22 31.22 31.22 31.22 1.4K
13:25 31.20 31.22 31.20 31.22 3.0K
13:26 31.24 31.24 31.24 31.24 0.4K
13:27 31.24 31.24 31.24 31.24 0.6K
13:28 31.23 31.25 31.23 31.24 2.9K
13:29 31.25 31.26 31.24 31.24 7.0K
13:30 31.26 31.26 31.24 31.24 3.0K
13:31 31.25 31.25 31.25 31.25 0.9K
13:32 31.25 31.25 31.22 31.22 3.6K
13:33 31.23 31.23 31.18 31.18 5.1K
13:34 31.16 31.16 31.14 31.14 1.2K
13:35 31.13 31.13 31.13 31.13 1.0K
13:36 31.18 31.18 31.10 31.14 2.1K
13:38 31.15 31.19 31.15 31.19 4.4K
13:39 31.15 31.15 31.12 31.13 2.8K
13:40 31.15 31.17 31.15 31.15 9.9K
13:42 31.16 31.18 31.16 31.18 5.4K
13:43 31.16 31.16 31.15 31.16 2.5K
13:44 31.15 31.17 31.15 31.17 2.3K
13:45 31.18 31.23 31.18 31.23 3.9K
13:46 31.20 31.20 31.20 31.20 2.2K
13:47 31.21 31.21 31.18 31.18 1.3K
13:48 31.17 31.20 31.17 31.20 4.3K
13:49 31.20 31.20 31.20 31.20 0.5K
13:50 31.21 31.21 31.21 31.21 0.2K
13:51 31.21 31.24 31.21 31.24 3.3K
13:52 31.23 31.23 31.21 31.21 2.7K
13:53 31.20 31.20 31.20 31.20 0.8K
13:54 31.20 31.20 31.20 31.20 1.4K
13:55 31.20 31.20 31.20 31.20 2.1K
13:56 31.21 31.21 31.21 31.21 0.3K
13:57 31.18 31.18 31.14 31.14 4.7K
13:58 31.14 31.14 31.14 31.14 2.4K
13:59 31.15 31.17 31.15 31.17 4.4K
14:00 31.17 31.17 31.17 31.17 3.3K
14:01 31.19 31.21 31.19 31.21 4.2K
14:02 31.21 31.21 31.20 31.21 3.4K
14:03 31.22 31.22 31.22 31.22 3.6K
14:04 31.29 31.30 31.26 31.28 7.4K
14:05 31.28 31.29 31.28 31.29 0.4K
14:06 31.30 31.33 31.30 31.33 4.5K
14:07 31.32 31.32 31.31 31.31 3.6K
14:08 31.30 31.30 31.30 31.30 1.7K
14:09 31.30 31.34 31.30 31.34 3.8K
14:10 31.33 31.36 31.33 31.34 3.6K
14:11 31.34 31.34 31.32 31.32 3.9K
14:12 31.34 31.34 31.33 31.33 14.1K
14:14 31.37 31.37 31.37 31.37 1.0K
14:15 31.36 31.36 31.36 31.36 1.1K
14:16 31.37 31.38 31.37 31.37 2.2K
14:17 31.37 31.37 31.37 31.37 0.4K
14:18 31.36 31.45 31.36 31.45 9.2K
14:19 31.45 31.47 31.45 31.47 1.7K
14:20 31.49 31.49 31.47 31.49 4.4K
14:21 31.49 31.49 31.48 31.48 2.0K
14:22 31.46 31.48 31.46 31.46 1.7K
14:23 31.48 31.48 31.48 31.48 0.6K
14:24 31.48 31.51 31.48 31.51 1.5K
14:25 31.51 31.51 31.44 31.44 5.1K
14:26 31.46 31.47 31.45 31.45 4.6K
14:27 31.45 31.47 31.45 31.47 1.0K
14:28 31.46 31.46 31.45 31.46 6.5K
14:30 31.46 31.46 31.46 31.46 1.6K
14:31 31.46 31.46 31.46 31.46 1.6K
14:32 31.46 31.49 31.46 31.49 0.8K
14:33 31.47 31.50 31.45 31.50 21.0K
14:34 31.52 31.52 31.50 31.50 4.0K
14:35 31.50 31.50 31.49 31.49 1.4K
14:36 31.51 31.51 31.51 31.51 3.2K
14:37 31.51 31.51 31.51 31.51 0.6K
14:39 31.52 31.52 31.50 31.52 1.9K
14:40 31.53 31.55 31.53 31.55 2.7K
14:41 31.53 31.53 31.53 31.53 2.2K
14:42 31.51 31.51 31.51 31.51 0.3K
14:43 31.51 31.51 31.51 31.51 1.2K
14:44 31.49 31.51 31.49 31.51 1.1K
14:45 31.49 31.49 31.49 31.49 0.5K
14:46 31.50 31.52 31.50 31.52 4.6K
14:47 31.50 31.52 31.50 31.52 3.7K
14:48 31.52 31.52 31.49 31.49 3.4K
14:49 31.50 31.50 31.50 31.50 0.7K
14:50 31.50 31.50 31.47 31.47 4.2K
14:51 31.46 31.46 31.46 31.46 1.7K
14:52 31.46 31.46 31.46 31.46 2.2K
14:53 31.46 31.47 31.46 31.47 1.8K
14:54 31.44 31.44 31.41 31.41 3.3K
14:55 31.43 31.43 31.42 31.43 3.1K
14:56 31.43 31.44 31.43 31.44 2.9K
14:57 31.45 31.47 31.45 31.47 4.0K
14:58 31.48 31.48 31.38 31.38 10.4K
14:59 31.38 31.40 31.38 31.40 3.0K
15:00 31.40 31.44 31.40 31.44 5.0K
15:01 31.43 31.43 31.43 31.43 0.6K
15:02 31.45 31.45 31.42 31.42 4.4K
15:03 31.40 31.40 31.38 31.38 5.5K
15:04 31.38 31.40 31.38 31.40 4.0K
15:05 31.42 31.42 31.42 31.42 6.7K
15:06 31.45 31.46 31.43 31.43 13.4K
15:07 31.43 31.43 31.43 31.43 1.5K
15:08 31.43 31.43 31.41 31.41 2.8K
15:09 31.43 31.43 31.43 31.43 2.7K
15:10 31.43 31.43 31.43 31.43 7.2K
15:11 31.42 31.48 31.42 31.47 7.1K
15:12 31.48 31.48 31.46 31.47 2.7K
15:13 31.46 31.47 31.46 31.47 1.8K
15:14 31.51 31.51 31.48 31.48 9.7K
15:15 31.49 31.53 31.48 31.53 15.7K
15:16 31.54 31.58 31.54 31.58 5.0K
15:17 31.58 31.59 31.57 31.57 4.2K
15:18 31.54 31.54 31.54 31.54 2.7K
15:19 31.55 31.56 31.54 31.54 2.3K
15:20 31.56 31.57 31.56 31.57 1.9K
15:21 31.58 31.60 31.57 31.57 7.0K
15:22 31.57 31.57 31.57 31.57 2.5K
15:23 31.56 31.58 31.56 31.56 2.5K
15:24 31.56 31.56 31.51 31.51 6.2K
15:25 31.52 31.52 31.49 31.50 7.6K
15:26 31.49 31.51 31.47 31.47 11.7K
15:28 31.51 31.51 31.50 31.51 5.4K
15:29 31.51 31.52 31.50 31.51 4.3K
15:30 31.52 31.52 31.50 31.52 10.5K
15:31 31.52 31.57 31.51 31.56 13.7K
15:32 31.56 31.57 31.56 31.57 2.6K
15:33 31.59 31.59 31.59 31.59 2.7K
15:34 31.61 31.62 31.61 31.62 15.7K
15:35 31.60 31.61 31.59 31.59 2.3K
15:36 31.57 31.58 31.57 31.58 2.9K
15:37 31.58 31.58 31.55 31.57 13.5K
15:38 31.56 31.59 31.56 31.59 4.8K
15:39 31.58 31.58 31.58 31.58 1.7K
15:40 31.56 31.58 31.56 31.58 5.2K
15:41 31.58 31.60 31.58 31.60 10.5K
15:42 31.61 31.61 31.60 31.61 3.7K
15:43 31.59 31.60 31.59 31.60 6.7K
15:44 31.61 31.63 31.61 31.63 8.6K
15:45 31.62 31.62 31.62 31.62 2.7K
15:46 31.63 31.68 31.63 31.67 15.9K
15:47 31.67 31.68 31.66 31.66 4.4K
15:48 31.68 31.69 31.67 31.67 10.2K
15:49 31.67 31.67 31.64 31.65 8.4K
15:50 31.63 31.64 31.59 31.61 21.1K
15:51 31.58 31.59 31.57 31.59 12.1K
15:52 31.59 31.61 31.58 31.59 13.8K
15:53 31.60 31.60 31.53 31.53 16.9K
15:54 31.54 31.55 31.53 31.53 30.6K
15:55 31.57 31.57 31.51 31.52 37.2K
15:56 31.53 31.55 31.51 31.53 26.6K
15:57 31.53 31.55 31.50 31.55 41.1K
15:58 31.55 31.58 31.55 31.55 51.1K
15:59 31.54 31.60 31.53 31.57 334.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available