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 31.49 31.49 31.49 31.49 6.0K
09:31 31.32 31.32 31.32 31.32 0.5K
09:32 31.38 31.38 31.37 31.37 0.5K
09:33 31.39 31.39 31.22 31.22 1.0K
09:34 31.21 31.21 31.10 31.10 1.6K
09:35 31.26 31.26 31.20 31.20 1.7K
09:36 31.09 31.10 31.09 31.10 1.2K
09:37 31.09 31.09 31.09 31.09 0.5K
09:40 31.17 31.17 31.17 31.17 0.9K
09:41 31.20 31.20 31.20 31.20 0.9K
09:43 31.21 31.35 31.21 31.35 3.0K
09:44 31.40 31.40 31.37 31.38 0.6K
09:45 31.38 31.38 31.38 31.38 1.6K
09:47 31.40 31.40 31.26 31.26 2.0K
09:48 31.21 31.21 31.21 31.21 1.0K
09:49 31.21 31.21 31.21 31.21 8.7K
09:51 31.28 31.28 31.22 31.27 4.7K
09:52 31.33 31.33 31.33 31.33 0.6K
09:54 31.36 31.43 31.36 31.43 2.9K
09:57 31.31 31.31 31.31 31.31 0.3K
09:58 31.24 31.24 31.21 31.21 2.2K
09:59 31.33 31.33 31.33 31.33 0.3K
10:00 31.35 31.36 31.35 31.36 3.8K
10:01 31.43 31.45 31.43 31.45 2.4K
10:02 31.45 31.45 31.40 31.40 1.5K
10:03 31.45 31.45 31.40 31.40 2.1K
10:04 31.45 31.45 31.32 31.32 2.5K
10:05 31.32 31.32 31.32 31.32 1.0K
10:06 31.38 31.39 31.33 31.39 1.4K
10:07 31.38 31.38 31.33 31.33 2.7K
10:08 31.34 31.34 31.34 31.34 4.2K
10:09 31.43 31.43 31.43 31.43 0.6K
10:10 31.46 31.46 31.46 31.46 1.4K
10:11 31.49 31.49 31.49 31.49 0.7K
10:13 31.48 31.53 31.48 31.53 1.7K
10:14 31.60 31.60 31.55 31.55 2.4K
10:15 31.54 31.56 31.54 31.56 1.4K
10:17 31.59 31.63 31.59 31.62 2.7K
10:18 31.65 31.65 31.59 31.59 2.8K
10:19 31.56 31.56 31.56 31.56 2.0K
10:20 31.55 31.55 31.55 31.55 0.3K
10:21 31.59 31.65 31.59 31.65 1.4K
10:22 31.68 31.68 31.68 31.68 0.4K
10:23 31.62 31.63 31.62 31.63 3.8K
10:24 31.64 31.64 31.64 31.64 0.4K
10:26 31.64 31.64 31.64 31.64 1.4K
10:27 31.64 31.64 31.61 31.61 0.7K
10:28 31.61 31.61 31.60 31.60 1.6K
10:29 31.62 31.62 31.59 31.59 2.2K
10:30 31.71 31.71 31.67 31.67 1.8K
10:31 31.72 31.72 31.72 31.72 1.1K
10:32 31.71 31.72 31.70 31.70 1.6K
10:33 31.70 31.70 31.68 31.68 1.1K
10:34 31.69 31.71 31.68 31.71 3.0K
10:36 31.74 31.74 31.72 31.72 2.1K
10:37 31.69 31.69 31.67 31.67 2.0K
10:38 31.67 31.67 31.67 31.67 0.3K
10:39 31.67 31.71 31.67 31.71 2.4K
10:40 31.72 31.72 31.72 31.72 1.0K
10:41 31.75 31.75 31.72 31.75 0.7K
10:42 31.72 31.72 31.68 31.70 3.9K
10:43 31.68 31.70 31.68 31.70 3.8K
10:45 31.68 31.69 31.68 31.69 1.4K
10:46 31.69 31.69 31.69 31.69 1.4K
10:47 31.64 31.64 31.64 31.64 2.7K
10:48 31.67 31.67 31.67 31.67 2.4K
10:50 31.70 31.75 31.70 31.75 11.7K
10:51 31.74 31.74 31.69 31.69 2.4K
10:52 31.65 31.66 31.65 31.66 0.9K
10:53 31.66 31.66 31.62 31.62 2.1K
10:54 31.62 31.62 31.62 31.62 0.4K
10:55 31.62 31.62 31.62 31.62 1.0K
10:56 31.64 31.64 31.64 31.64 1.2K
10:57 31.64 31.64 31.64 31.64 0.8K
10:58 31.64 31.66 31.64 31.64 1.2K
10:59 31.64 31.64 31.59 31.61 5.9K
11:01 31.63 31.63 31.63 31.63 0.2K
11:02 31.61 31.63 31.61 31.63 1.7K
11:03 31.67 31.67 31.64 31.64 2.8K
11:04 31.66 31.66 31.63 31.63 1.7K
11:05 31.66 31.66 31.66 31.66 1.0K
11:07 31.63 31.65 31.63 31.65 1.0K
11:08 31.65 31.65 31.65 31.65 0.5K
11:09 31.65 31.65 31.65 31.65 0.8K
11:10 31.70 31.74 31.70 31.74 3.9K
11:11 31.74 31.74 31.74 31.74 0.7K
11:13 31.74 31.75 31.74 31.75 0.8K
11:14 31.77 31.78 31.76 31.78 1.3K
11:15 31.74 31.74 31.74 31.74 1.5K
11:16 31.78 31.78 31.78 31.78 0.1K
11:17 31.76 31.76 31.76 31.76 0.1K
11:18 31.77 31.82 31.76 31.82 2.9K
11:19 31.83 31.83 31.81 31.81 0.8K
11:21 31.79 31.79 31.79 31.79 0.3K
11:22 31.78 31.78 31.78 31.78 4.8K
11:25 31.80 31.80 31.79 31.79 4.2K
11:27 31.81 31.81 31.78 31.81 1.3K
11:28 31.76 31.76 31.76 31.76 2.6K
11:29 31.74 31.74 31.74 31.74 0.7K
11:30 31.74 31.74 31.74 31.74 0.9K
11:31 31.74 31.74 31.67 31.67 3.4K
11:32 31.67 31.71 31.65 31.65 2.8K
11:35 31.71 31.71 31.71 31.71 1.5K
11:38 31.67 31.67 31.62 31.62 3.9K
11:39 31.63 31.64 31.63 31.64 0.9K
11:40 31.61 31.63 31.60 31.60 1.7K
11:41 31.60 31.60 31.60 31.60 0.9K
11:43 31.57 31.57 31.57 31.57 1.2K
11:44 31.56 31.56 31.56 31.56 1.2K
11:46 31.55 31.58 31.55 31.58 1.2K
11:47 31.59 31.59 31.59 31.59 3.5K
11:48 31.57 31.57 31.54 31.54 2.7K
11:51 31.52 31.52 31.45 31.45 2.3K
11:52 31.50 31.50 31.50 31.50 1.3K
11:54 31.46 31.46 31.46 31.46 0.7K
11:55 31.47 31.47 31.47 31.47 1.1K
11:56 31.44 31.47 31.44 31.47 1.8K
11:58 31.45 31.48 31.45 31.45 1.0K
11:59 31.47 31.47 31.47 31.47 0.4K
12:00 31.48 31.54 31.48 31.54 3.8K
12:02 31.63 31.63 31.60 31.60 1.5K
12:03 31.60 31.60 31.60 31.60 1.4K
12:05 31.63 31.63 31.61 31.61 1.1K
12:06 31.62 31.62 31.60 31.60 4.6K
12:07 31.58 31.58 31.58 31.58 0.3K
12:08 31.62 31.62 31.62 31.62 0.2K
12:09 31.59 31.59 31.58 31.58 4.2K
12:10 31.67 31.67 31.67 31.67 2.0K
12:11 31.70 31.70 31.70 31.70 1.2K
12:13 31.69 31.73 31.69 31.73 1.1K
12:14 31.69 31.70 31.67 31.70 2.0K
12:16 31.70 31.70 31.70 31.70 1.3K
12:18 31.72 31.73 31.71 31.71 1.8K
12:19 31.76 31.76 31.76 31.76 0.4K
12:20 31.71 31.74 31.71 31.74 1.2K
12:21 31.74 31.74 31.70 31.70 2.8K
12:22 31.67 31.67 31.66 31.66 1.2K
12:23 31.63 31.63 31.63 31.63 1.1K
12:24 31.63 31.63 31.63 31.63 0.3K
12:25 31.65 31.65 31.65 31.65 0.6K
12:26 31.67 31.67 31.64 31.65 4.2K
12:27 31.61 31.61 31.61 31.61 1.2K
12:28 31.57 31.62 31.57 31.59 1.1K
12:29 31.59 31.59 31.59 31.59 0.6K
12:30 31.59 31.59 31.59 31.59 0.3K
12:31 31.62 31.62 31.62 31.62 0.9K
12:33 31.61 31.63 31.61 31.63 1.9K
12:34 31.65 31.65 31.65 31.65 0.4K
12:35 31.62 31.62 31.62 31.62 0.3K
12:36 31.59 31.59 31.57 31.57 3.7K
12:37 31.55 31.55 31.55 31.55 0.4K
12:38 31.55 31.59 31.55 31.59 1.7K
12:40 31.57 31.58 31.57 31.56 1.8K
12:41 31.56 31.56 31.56 31.56 0.8K
12:42 31.55 31.55 31.54 31.54 1.4K
12:43 31.51 31.54 31.51 31.54 0.3K
12:44 31.51 31.51 31.50 31.50 1.6K
12:45 31.51 31.51 31.51 31.51 0.9K
12:46 31.50 31.53 31.50 31.53 1.1K
12:48 31.52 31.52 31.51 31.51 0.7K
12:49 31.48 31.48 31.48 31.48 1.4K
12:50 31.47 31.47 31.41 31.41 2.1K
12:51 31.39 31.41 31.39 31.39 0.7K
12:52 31.39 31.39 31.39 31.39 0.8K
12:53 31.39 31.39 31.39 31.39 0.3K
12:54 31.39 31.43 31.39 31.43 4.0K
12:55 31.44 31.45 31.44 31.45 0.9K
12:56 31.45 31.45 31.45 31.45 0.6K
12:58 31.41 31.41 31.39 31.39 2.1K
12:59 31.38 31.38 31.36 31.36 2.9K
13:02 31.35 31.35 31.35 31.35 1.7K
13:03 31.42 31.42 31.42 31.42 1.4K
13:04 31.45 31.45 31.44 31.44 0.7K
13:05 31.42 31.42 31.36 31.36 3.5K
13:06 31.36 31.36 31.34 31.34 1.0K
13:07 31.34 31.34 31.34 31.34 0.7K
13:08 31.30 31.30 31.30 31.30 0.3K
13:09 31.38 31.38 31.35 31.35 0.9K
13:12 31.31 31.31 31.31 31.31 1.3K
13:13 31.35 31.37 31.33 31.33 3.8K
13:15 31.31 31.31 31.29 31.29 2.6K
13:16 31.29 31.29 31.28 31.28 0.8K
13:18 31.27 31.29 31.27 31.28 2.0K
13:19 31.30 31.30 31.30 31.30 1.3K
13:20 31.26 31.26 31.26 31.26 0.5K
13:22 31.28 31.28 31.25 31.25 2.8K
13:23 31.24 31.24 31.24 31.24 0.3K
13:24 31.24 31.30 31.24 31.29 4.4K
13:25 31.28 31.28 31.28 31.28 1.0K
13:26 31.26 31.26 31.26 31.26 0.8K
13:28 31.27 31.27 31.27 31.27 0.3K
13:29 31.28 31.32 31.28 31.31 4.6K
13:30 31.29 31.31 31.29 31.31 0.6K
13:31 31.32 31.36 31.32 31.36 3.2K
13:32 31.37 31.37 31.34 31.36 0.9K
13:33 31.37 31.37 31.37 31.37 1.2K
13:34 31.38 31.39 31.35 31.35 3.4K
13:35 31.33 31.34 31.33 31.34 0.7K
13:36 31.33 31.34 31.33 31.34 1.6K
13:37 31.34 31.34 31.34 31.34 0.3K
13:38 31.34 31.34 31.34 31.34 0.4K
13:39 31.35 31.35 31.35 31.35 0.2K
13:40 31.34 31.36 31.33 31.36 2.4K
13:41 31.38 31.38 31.37 31.38 1.6K
13:43 31.36 31.36 31.36 31.36 0.9K
13:44 31.36 31.36 31.36 31.36 1.0K
13:45 31.33 31.35 31.33 31.33 1.5K
13:46 31.34 31.34 31.30 31.33 2.8K
13:48 31.31 31.31 31.30 31.30 0.6K
13:49 31.30 31.30 31.29 31.29 2.1K
13:50 31.28 31.28 31.28 31.28 0.5K
13:51 31.29 31.29 31.25 31.25 2.8K
13:53 31.23 31.26 31.23 31.26 1.1K
13:54 31.30 31.30 31.27 31.27 4.2K
13:55 31.26 31.26 31.26 31.26 1.5K
13:58 31.29 31.29 31.29 31.29 1.2K
13:59 31.29 31.29 31.29 31.29 0.7K
14:00 31.28 31.29 31.25 31.25 3.6K
14:01 31.23 31.23 31.21 31.21 0.6K
14:02 31.21 31.21 31.21 31.21 0.5K
14:03 31.21 31.21 31.21 31.21 1.6K
14:04 31.21 31.21 31.21 31.21 0.2K
14:05 31.24 31.27 31.24 31.27 2.9K
14:06 31.25 31.26 31.23 31.24 6.1K
14:07 31.24 31.24 31.24 31.24 0.3K
14:08 31.19 31.19 31.18 31.18 3.4K
14:09 31.18 31.20 31.18 31.20 1.8K
14:11 31.17 31.18 31.16 31.18 3.4K
14:12 31.17 31.17 31.16 31.16 1.7K
14:13 31.16 31.16 31.16 31.16 0.6K
14:14 31.14 31.14 31.14 31.14 0.9K
14:15 31.14 31.14 31.12 31.12 1.4K
14:16 31.09 31.09 31.09 31.09 0.3K
14:17 31.14 31.14 31.14 31.14 1.7K
14:19 31.12 31.12 31.12 31.12 1.0K
14:20 31.13 31.13 31.13 31.13 1.3K
14:21 31.13 31.14 31.13 31.14 0.9K
14:22 31.12 31.12 31.12 31.12 0.3K
14:23 31.14 31.14 31.10 31.10 5.6K
14:24 31.10 31.13 31.10 31.13 1.9K
14:25 31.10 31.10 31.10 31.10 1.6K
14:26 31.07 31.07 31.04 31.04 1.8K
14:27 31.02 31.04 31.02 31.04 0.6K
14:28 31.01 31.04 31.01 31.04 3.5K
14:29 31.02 31.06 31.02 31.06 2.5K
14:30 31.10 31.11 31.10 31.10 4.8K
14:32 31.11 31.11 31.11 31.11 0.7K
14:33 31.11 31.11 31.11 31.11 1.5K
14:34 31.10 31.10 31.10 31.10 1.0K
14:35 31.10 31.15 31.10 31.12 2.3K
14:36 31.12 31.12 31.12 31.12 0.9K
14:37 31.17 31.17 31.16 31.16 3.9K
14:38 31.18 31.18 31.17 31.17 1.4K
14:39 31.18 31.18 31.13 31.13 3.8K
14:40 31.09 31.09 31.09 31.09 1.3K
14:41 31.07 31.11 31.07 31.11 2.7K
14:42 31.13 31.14 31.11 31.11 3.0K
14:43 31.13 31.13 31.13 31.13 0.5K
14:44 31.12 31.12 31.12 31.12 0.5K
14:45 31.14 31.17 31.14 31.17 1.1K
14:46 31.16 31.16 31.14 31.15 4.8K
14:47 31.14 31.15 31.14 31.14 1.6K
14:48 31.13 31.13 31.12 31.12 2.2K
14:49 31.15 31.16 31.15 31.15 2.7K
14:50 31.16 31.16 31.14 31.14 0.3K
14:51 31.15 31.15 31.14 31.14 1.2K
14:52 31.14 31.15 31.14 31.15 1.2K
14:53 31.15 31.15 31.14 31.14 3.5K
14:54 31.15 31.15 31.13 31.13 1.0K
14:55 31.14 31.16 31.14 31.14 3.3K
14:56 31.13 31.13 31.13 31.13 0.2K
14:57 31.13 31.15 31.13 31.15 0.9K
14:58 31.16 31.16 31.14 31.14 3.5K
14:59 31.16 31.16 31.16 31.16 0.5K
15:00 31.15 31.16 31.15 31.15 3.3K
15:01 31.14 31.14 31.11 31.11 4.1K
15:02 31.08 31.08 31.03 31.06 4.4K
15:03 31.06 31.06 31.03 31.03 3.1K
15:05 31.03 31.03 31.01 31.01 2.3K
15:06 31.01 31.01 30.98 30.98 2.7K
15:07 30.96 30.96 30.95 30.95 0.9K
15:08 30.95 30.96 30.95 30.96 1.7K
15:09 30.94 30.96 30.94 30.95 0.8K
15:10 30.96 30.96 30.92 30.92 4.2K
15:11 30.93 30.93 30.93 30.93 1.9K
15:12 30.92 30.92 30.92 30.92 0.5K
15:13 30.94 30.94 30.94 30.94 0.6K
15:14 30.96 30.96 30.95 30.95 5.3K
15:15 30.95 30.95 30.95 30.95 2.1K
15:16 30.94 30.96 30.90 30.96 9.9K
15:17 30.94 30.94 30.94 30.94 1.4K
15:18 30.93 30.94 30.93 30.94 2.6K
15:19 30.94 30.94 30.92 30.93 5.7K
15:20 30.96 30.99 30.96 30.99 3.3K
15:21 30.99 30.99 30.95 30.97 3.0K
15:22 30.98 30.98 30.94 30.94 3.8K
15:23 30.94 30.96 30.94 30.96 2.9K
15:24 30.96 30.96 30.94 30.94 1.3K
15:25 30.96 30.96 30.96 30.96 2.1K
15:26 30.94 30.94 30.90 30.90 6.2K
15:27 30.88 30.88 30.85 30.86 4.6K
15:28 30.86 30.88 30.84 30.84 5.5K
15:29 30.81 30.82 30.80 30.81 5.1K
15:30 30.77 30.78 30.76 30.78 3.1K
15:31 30.77 30.77 30.76 30.76 1.9K
15:32 30.76 30.77 30.72 30.72 8.2K
15:33 30.70 30.71 30.68 30.69 3.1K
15:34 30.68 30.68 30.65 30.66 8.6K
15:35 30.66 30.72 30.65 30.72 18.1K
15:36 30.72 30.72 30.70 30.72 4.3K
15:37 30.71 30.71 30.70 30.71 3.0K
15:38 30.71 30.76 30.70 30.76 21.3K
15:39 30.76 30.77 30.74 30.77 6.5K
15:40 30.75 30.75 30.71 30.71 5.2K
15:41 30.71 30.71 30.70 30.70 4.1K
15:42 30.72 30.75 30.72 30.74 6.7K
15:43 30.76 30.76 30.73 30.75 1.9K
15:44 30.69 30.69 30.67 30.68 9.5K
15:45 30.69 30.70 30.67 30.67 5.9K
15:46 30.69 30.73 30.69 30.73 6.5K
15:47 30.72 30.73 30.71 30.71 6.0K
15:48 30.71 30.74 30.71 30.74 7.2K
15:49 30.73 30.75 30.72 30.73 9.9K
15:50 30.73 30.76 30.72 30.74 19.9K
15:51 30.74 30.77 30.73 30.76 15.0K
15:52 30.76 30.77 30.76 30.76 9.3K
15:53 30.77 30.81 30.77 30.80 16.5K
15:54 30.80 30.80 30.76 30.78 12.6K
15:55 30.77 30.79 30.76 30.78 26.0K
15:56 30.80 30.81 30.78 30.79 29.0K
15:57 30.79 30.81 30.77 30.78 27.7K
15:58 30.79 30.80 30.67 30.67 49.6K
15:59 30.69 30.70 30.65 30.65 242.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available