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 30.61 30.80 30.61 30.80 6.5K
09:31 30.82 30.82 30.82 30.82 0.2K
09:32 30.80 30.81 30.80 30.81 0.4K
09:33 30.82 30.82 30.82 30.82 0.3K
09:34 30.79 30.79 30.79 30.79 0.4K
09:35 30.80 30.80 30.80 30.80 0.6K
09:36 30.80 30.80 30.80 30.80 0.4K
09:37 30.85 30.85 30.85 30.85 0.8K
09:39 30.80 30.80 30.80 30.80 0.4K
09:40 30.80 30.80 30.80 30.80 0.3K
09:41 30.81 30.87 30.76 30.76 0.5K
09:42 30.76 30.76 30.75 30.75 0.7K
09:43 30.72 30.73 30.72 30.73 0.4K
09:44 30.71 30.71 30.67 30.67 1.5K
09:45 30.66 30.67 30.66 30.67 0.9K
09:46 30.67 30.67 30.67 30.67 0.2K
09:47 30.60 30.60 30.59 30.59 1.8K
09:48 30.65 30.65 30.60 30.60 0.3K
09:49 30.61 30.61 30.61 30.61 0.5K
09:50 30.63 30.69 30.63 30.69 2.7K
09:51 30.73 30.73 30.66 30.66 2.8K
09:52 30.67 30.69 30.65 30.69 1.8K
09:53 30.67 30.67 30.67 30.67 0.6K
09:54 30.73 30.73 30.73 30.73 1.9K
09:55 30.83 30.83 30.83 30.83 0.9K
09:56 30.83 30.83 30.83 30.83 0.5K
09:57 30.83 30.84 30.83 30.84 1.0K
09:58 30.84 30.84 30.84 30.84 1.5K
09:59 30.93 30.93 30.93 30.93 0.3K
10:00 30.89 30.89 30.82 30.82 3.2K
10:01 30.81 30.81 30.81 30.81 0.2K
10:02 30.82 30.82 30.82 30.82 0.8K
10:03 30.73 30.73 30.73 30.73 0.2K
10:04 30.81 30.81 30.81 30.81 0.9K
10:05 30.89 30.89 30.73 30.81 2.2K
10:06 30.81 30.96 30.81 30.88 6.3K
10:08 30.84 30.84 30.71 30.71 2.3K
10:09 30.64 30.73 30.64 30.73 0.6K
10:11 30.73 30.73 30.73 30.73 1.1K
10:12 30.72 30.86 30.72 30.86 3.6K
10:13 30.86 30.86 30.83 30.83 2.9K
10:14 30.77 30.77 30.77 30.77 0.7K
10:15 30.76 30.82 30.76 30.82 1.8K
10:16 30.82 30.87 30.82 30.87 1.4K
10:17 30.82 30.82 30.82 30.82 0.6K
10:18 30.86 30.86 30.86 30.86 0.6K
10:19 30.81 30.81 30.81 30.81 0.3K
10:20 30.81 30.86 30.81 30.86 2.7K
10:22 30.87 30.87 30.87 30.87 0.6K
10:23 30.87 30.87 30.83 30.83 0.5K
10:24 30.87 30.91 30.87 30.91 1.4K
10:25 30.91 30.91 30.81 30.81 4.7K
10:26 30.81 30.82 30.81 30.82 1.0K
10:27 30.83 30.83 30.80 30.80 0.9K
10:28 30.83 30.86 30.83 30.86 2.4K
10:29 30.86 30.86 30.78 30.78 2.9K
10:30 30.79 30.79 30.79 30.79 0.3K
10:31 30.73 30.84 30.73 30.84 1.4K
10:32 30.84 30.87 30.84 30.84 1.8K
10:33 30.84 30.87 30.84 30.87 1.7K
10:34 30.84 30.84 30.82 30.82 1.6K
10:35 30.86 30.90 30.86 30.90 2.1K
10:36 30.92 30.92 30.86 30.87 4.1K
10:37 30.87 30.90 30.86 30.90 1.7K
10:38 30.88 30.88 30.86 30.86 2.7K
10:40 30.87 30.90 30.79 30.79 1.8K
10:41 30.85 30.85 30.85 30.85 1.0K
10:42 30.85 30.85 30.85 30.85 0.2K
10:43 30.84 30.84 30.84 30.83 2.3K
10:44 30.80 30.81 30.80 30.81 0.6K
10:45 30.81 30.81 30.77 30.77 1.8K
10:46 30.80 30.80 30.72 30.72 1.7K
10:47 30.71 30.77 30.71 30.77 1.5K
10:48 30.78 30.78 30.77 30.78 0.8K
10:49 30.78 30.78 30.78 30.78 0.2K
10:50 30.78 30.78 30.78 30.78 0.4K
10:51 30.78 30.78 30.78 30.78 0.4K
10:52 30.76 30.77 30.74 30.77 1.7K
10:53 30.78 30.79 30.78 30.79 0.8K
10:54 30.76 30.76 30.76 30.76 0.3K
10:55 30.79 30.79 30.75 30.77 2.6K
10:56 30.78 30.78 30.75 30.75 0.3K
10:57 30.75 30.75 30.75 30.75 0.3K
10:58 30.78 30.81 30.78 30.81 0.9K
10:59 30.81 30.83 30.81 30.81 2.8K
11:00 30.83 30.83 30.83 30.83 0.6K
11:01 30.83 30.83 30.81 30.81 5.8K
11:02 30.76 30.76 30.69 30.69 1.0K
11:03 30.70 30.70 30.70 30.70 0.3K
11:04 30.74 30.75 30.74 30.74 2.4K
11:05 30.69 30.69 30.69 30.69 0.2K
11:06 30.67 30.67 30.67 30.67 1.5K
11:07 30.63 30.63 30.60 30.60 1.7K
11:10 30.59 30.59 30.59 30.59 0.8K
11:12 30.62 30.63 30.62 30.63 1.8K
11:13 30.63 30.66 30.63 30.66 2.2K
11:14 30.67 30.71 30.65 30.71 4.9K
11:15 30.68 30.68 30.62 30.62 1.2K
11:16 30.60 30.61 30.60 30.61 1.0K
11:18 30.61 30.61 30.61 30.61 0.1K
11:19 30.61 30.61 30.61 30.61 0.3K
11:20 30.60 30.61 30.60 30.61 0.8K
11:21 30.56 30.56 30.51 30.51 3.2K
11:22 30.48 30.48 30.48 30.48 0.2K
11:23 30.48 30.53 30.48 30.53 1.6K
11:24 30.53 30.55 30.53 30.55 1.6K
11:25 30.53 30.53 30.51 30.52 7.6K
11:28 30.49 30.49 30.45 30.45 1.8K
11:29 30.44 30.49 30.39 30.49 9.7K
11:30 30.50 30.50 30.50 30.50 0.3K
11:31 30.54 30.54 30.52 30.52 1.8K
11:32 30.52 30.52 30.48 30.52 0.7K
11:33 30.48 30.51 30.48 30.49 1.3K
11:34 30.52 30.52 30.50 30.51 1.1K
11:35 30.52 30.52 30.52 30.52 0.8K
11:36 30.52 30.52 30.49 30.51 2.0K
11:37 30.52 30.52 30.52 30.52 0.4K
11:39 30.51 30.51 30.44 30.44 2.0K
11:40 30.42 30.43 30.40 30.40 2.5K
11:41 30.42 30.42 30.42 30.42 1.2K
11:42 30.40 30.40 30.40 30.40 7.8K
11:43 30.40 30.40 30.40 30.40 0.5K
11:44 30.40 30.40 30.40 30.40 0.4K
11:45 30.37 30.38 30.37 30.38 2.0K
11:46 30.38 30.38 30.36 30.36 1.8K
11:47 30.36 30.37 30.36 30.36 2.8K
11:48 30.35 30.35 30.34 30.34 1.7K
11:49 30.32 30.32 30.25 30.25 3.4K
11:50 30.22 30.22 30.20 30.20 3.3K
11:51 30.20 30.24 30.17 30.17 5.9K
11:52 30.17 30.17 30.17 30.17 3.0K
11:53 30.17 30.17 30.17 30.17 0.4K
11:54 30.17 30.22 30.17 30.20 2.7K
11:55 30.19 30.19 30.17 30.17 16.7K
11:56 30.17 30.20 30.17 30.20 4.0K
11:57 30.18 30.18 30.16 30.18 2.8K
11:58 30.15 30.15 30.12 30.12 5.9K
11:59 30.09 30.09 30.06 30.06 6.1K
12:00 30.05 30.05 30.00 30.02 7.6K
12:01 30.02 30.17 30.02 30.15 6.3K
12:02 30.14 30.14 30.14 30.14 1.7K
12:03 30.11 30.11 30.09 30.09 1.7K
12:04 30.06 30.06 30.06 30.06 1.5K
12:05 30.07 30.07 30.06 30.06 2.8K
12:06 30.04 30.05 30.04 30.04 3.4K
12:07 30.06 30.09 30.06 30.09 1.9K
12:08 30.05 30.05 30.03 30.05 1.0K
12:09 30.07 30.08 30.07 30.08 1.9K
12:10 30.08 30.08 30.05 30.05 1.0K
12:11 30.05 30.06 30.05 30.06 1.5K
12:12 30.05 30.07 30.05 30.07 0.5K
12:13 30.07 30.07 30.05 30.05 0.7K
12:14 30.07 30.10 30.07 30.10 1.6K
12:15 30.11 30.15 30.11 30.15 4.1K
12:17 30.06 30.08 30.05 30.08 1.5K
12:18 30.05 30.05 30.03 30.03 0.7K
12:19 30.04 30.06 30.03 30.05 1.2K
12:20 30.05 30.06 30.05 30.06 1.4K
12:21 30.06 30.06 30.06 30.06 1.1K
12:22 30.07 30.07 30.07 30.07 0.5K
12:23 30.04 30.05 30.04 30.05 6.0K
12:24 30.05 30.06 30.05 30.06 4.8K
12:25 30.06 30.06 30.03 30.03 1.1K
12:26 30.06 30.07 30.06 30.07 2.2K
12:27 30.07 30.12 30.07 30.12 6.0K
12:28 30.12 30.15 30.12 30.15 3.1K
12:29 30.11 30.13 30.11 30.11 6.1K
12:31 30.11 30.11 30.11 30.11 0.1K
12:32 30.08 30.08 30.08 30.08 1.5K
12:33 30.07 30.10 30.06 30.06 1.6K
12:34 30.06 30.06 30.06 30.06 2.9K
12:35 30.05 30.05 30.05 30.05 0.5K
12:36 30.05 30.07 30.05 30.06 1.9K
12:37 30.05 30.07 30.02 30.06 2.6K
12:38 30.02 30.02 30.02 30.02 1.9K
12:39 30.00 30.00 29.97 30.00 4.2K
12:40 30.01 30.01 30.01 30.01 1.7K
12:42 30.02 30.02 30.02 30.02 1.1K
12:43 30.02 30.02 30.00 30.00 1.0K
12:44 29.99 29.99 29.99 29.99 1.2K
12:45 29.97 29.97 29.97 29.97 1.3K
12:46 29.99 29.99 29.96 29.99 1.6K
12:47 29.99 29.99 29.99 29.99 0.4K
12:49 29.99 29.99 29.99 29.99 0.6K
12:50 29.99 30.03 29.97 30.03 6.6K
12:51 30.03 30.03 29.93 29.93 3.3K
12:52 29.93 29.94 29.91 29.92 2.8K
12:53 29.93 29.93 29.89 29.89 3.0K
12:54 29.95 29.96 29.92 29.96 3.6K
12:55 29.97 30.06 29.97 30.06 1.9K
12:57 30.07 30.10 30.07 30.08 1.9K
12:58 30.08 30.08 30.08 30.08 5.3K
12:59 30.06 30.06 30.06 30.06 0.9K
13:00 30.00 30.00 30.00 30.00 1.5K
13:01 30.04 30.04 30.04 30.04 0.5K
13:02 30.06 30.06 30.06 30.06 1.9K
13:03 30.09 30.09 30.09 30.09 0.6K
13:05 30.14 30.15 30.11 30.11 1.7K
13:06 30.13 30.13 30.11 30.11 0.6K
13:07 30.13 30.13 30.10 30.10 0.8K
13:08 30.11 30.16 30.10 30.16 5.4K
13:10 30.18 30.18 30.18 30.18 0.5K
13:11 30.18 30.18 30.15 30.15 0.7K
13:12 30.16 30.17 30.16 30.17 1.4K
13:13 30.19 30.19 30.17 30.17 0.4K
13:14 30.17 30.17 30.17 30.17 1.9K
13:15 30.17 30.19 30.17 30.19 1.9K
13:16 30.20 30.20 30.17 30.17 3.2K
13:17 30.18 30.18 30.15 30.15 0.7K
13:18 30.20 30.20 30.20 30.20 1.2K
13:19 30.15 30.15 30.15 30.15 3.4K
13:23 30.12 30.12 30.12 30.12 0.5K
13:25 30.12 30.12 30.12 30.12 1.2K
13:29 30.14 30.14 30.14 30.14 1.7K
13:30 30.15 30.15 30.10 30.10 7.1K
13:31 30.10 30.12 30.10 30.12 1.3K
13:32 30.13 30.13 30.10 30.10 2.0K
13:33 30.08 30.08 30.08 30.08 1.8K
13:34 30.08 30.08 30.07 30.07 2.1K
13:36 30.06 30.06 30.06 30.06 1.0K
13:37 30.07 30.07 30.04 30.04 2.2K
13:39 30.03 30.03 30.03 30.03 0.3K
13:40 30.04 30.04 30.04 30.04 0.7K
13:41 30.06 30.07 30.06 30.07 1.6K
13:42 30.07 30.07 30.07 30.07 0.8K
13:43 30.06 30.06 30.04 30.05 4.2K
13:47 30.07 30.10 30.07 30.10 2.9K
13:48 30.10 30.10 30.10 30.10 0.5K
13:49 30.10 30.10 30.10 30.10 1.1K
13:50 30.10 30.10 30.10 30.10 0.9K
13:51 30.11 30.11 30.11 30.11 0.2K
13:52 30.12 30.16 30.12 30.16 2.3K
13:53 30.16 30.16 30.16 30.16 0.6K
13:54 30.22 30.22 30.18 30.18 3.2K
13:55 30.19 30.19 30.18 30.18 1.0K
13:56 30.20 30.22 30.19 30.19 1.1K
13:57 30.21 30.21 30.21 30.21 0.6K
13:58 30.20 30.20 30.18 30.20 3.4K
13:59 30.12 30.14 30.12 30.14 3.9K
14:00 30.16 30.29 30.16 30.29 4.8K
14:01 30.29 30.29 30.29 30.29 0.5K
14:02 30.15 30.15 30.12 30.12 3.5K
14:03 30.08 30.08 30.08 30.08 1.3K
14:04 30.06 30.06 30.06 30.06 1.1K
14:05 30.02 30.02 30.02 30.02 2.1K
14:06 30.14 30.14 30.14 30.14 0.7K
14:08 30.09 30.11 30.06 30.07 3.1K
14:09 30.08 30.08 30.06 30.06 1.2K
14:10 30.03 30.03 30.00 30.00 3.2K
14:11 30.00 30.00 29.99 29.99 2.6K
14:12 29.99 29.99 29.99 29.99 1.0K
14:13 29.99 29.99 29.99 29.99 2.7K
14:14 30.00 30.04 30.00 30.04 3.2K
14:15 30.04 30.04 30.04 30.04 0.9K
14:16 30.05 30.10 30.05 30.10 4.4K
14:17 30.10 30.10 30.05 30.07 4.5K
14:18 30.10 30.10 30.08 30.08 2.2K
14:19 30.08 30.08 30.06 30.06 1.2K
14:20 30.06 30.08 30.06 30.08 2.3K
14:21 30.09 30.09 30.05 30.06 1.8K
14:22 30.04 30.05 30.03 30.05 2.1K
14:23 30.07 30.09 30.07 30.09 1.3K
14:24 30.07 30.09 30.07 30.09 2.6K
14:26 30.15 30.15 30.15 30.15 1.3K
14:27 30.13 30.13 30.13 30.13 3.0K
14:28 30.13 30.13 30.13 30.13 1.7K
14:30 30.22 30.23 30.18 30.18 2.4K
14:31 30.17 30.23 30.17 30.23 1.2K
14:32 30.22 30.22 30.22 30.22 0.2K
14:33 30.24 30.25 30.23 30.25 2.1K
14:34 30.27 30.27 30.24 30.24 1.8K
14:35 30.22 30.22 30.18 30.19 4.5K
14:36 30.18 30.19 30.18 30.19 1.7K
14:37 30.22 30.22 30.20 30.20 1.8K
14:38 30.20 30.27 30.20 30.27 3.3K
14:39 30.26 30.26 30.26 30.26 0.7K
14:40 30.24 30.25 30.24 30.25 2.6K
14:41 30.25 30.28 30.25 30.28 3.5K
14:42 30.30 30.30 30.29 30.29 1.2K
14:43 30.27 30.27 30.25 30.25 1.4K
14:44 30.27 30.27 30.27 30.27 0.9K
14:45 30.25 30.25 30.23 30.23 4.3K
14:46 30.22 30.26 30.22 30.26 1.9K
14:47 30.26 30.26 30.26 30.26 0.7K
14:48 30.27 30.27 30.24 30.26 2.9K
14:49 30.26 30.26 30.26 30.26 0.4K
14:50 30.23 30.23 30.22 30.22 2.6K
14:51 30.21 30.22 30.21 30.22 2.1K
14:52 30.19 30.25 30.19 30.23 1.0K
14:53 30.23 30.23 30.11 30.11 5.1K
14:54 30.10 30.12 30.10 30.12 2.1K
14:55 30.11 30.11 30.11 30.11 0.6K
14:56 30.11 30.11 30.04 30.06 5.0K
14:57 30.03 30.03 30.02 30.02 2.1K
14:58 30.02 30.02 29.99 30.00 2.7K
14:59 29.99 29.99 29.96 29.96 4.6K
15:00 29.95 30.03 29.95 30.01 5.7K
15:01 29.98 30.01 29.98 30.01 2.4K
15:02 30.02 30.06 30.02 30.06 3.4K
15:03 30.07 30.07 30.07 30.07 0.5K
15:04 30.08 30.10 30.07 30.10 3.2K
15:05 30.14 30.14 30.09 30.09 4.4K
15:06 30.10 30.10 30.10 30.10 1.9K
15:07 30.08 30.08 30.06 30.07 2.1K
15:08 30.05 30.05 30.05 30.05 0.5K
15:09 30.03 30.04 30.02 30.04 2.1K
15:10 30.02 30.04 30.02 30.04 2.7K
15:11 30.06 30.08 30.06 30.08 2.1K
15:12 30.08 30.08 30.03 30.03 3.8K
15:13 30.03 30.03 30.01 30.03 4.4K
15:14 30.11 30.11 30.11 30.11 1.3K
15:15 30.08 30.08 30.06 30.06 2.2K
15:16 30.04 30.04 30.02 30.02 2.6K
15:17 29.99 29.99 29.99 29.99 0.7K
15:18 30.02 30.02 30.02 30.02 1.7K
15:19 30.06 30.06 30.06 30.06 0.3K
15:20 30.05 30.05 30.02 30.04 4.7K
15:21 30.03 30.06 30.03 30.06 1.9K
15:22 30.04 30.08 30.04 30.06 2.3K
15:23 30.06 30.07 30.06 30.07 0.7K
15:24 30.08 30.08 30.03 30.03 1.8K
15:25 30.00 30.00 29.97 29.97 5.0K
15:26 30.01 30.01 30.01 30.01 1.5K
15:27 30.01 30.01 29.99 29.99 1.4K
15:28 29.98 29.98 29.92 29.92 4.6K
15:29 29.90 29.90 29.90 29.90 1.2K
15:30 29.88 29.95 29.88 29.94 5.5K
15:31 29.94 29.94 29.89 29.92 3.2K
15:32 29.95 29.95 29.95 29.95 1.5K
15:33 29.97 29.97 29.96 29.97 1.9K
15:34 29.94 29.94 29.93 29.93 3.5K
15:35 29.92 29.94 29.91 29.94 2.7K
15:36 29.95 29.95 29.90 29.90 5.7K
15:37 29.91 29.91 29.91 29.91 0.7K
15:38 29.91 29.91 29.89 29.90 2.6K
15:39 29.90 29.92 29.90 29.92 5.0K
15:40 29.92 29.93 29.90 29.90 0.8K
15:41 29.92 29.92 29.87 29.87 7.8K
15:42 29.89 29.89 29.88 29.88 2.0K
15:43 29.90 29.91 29.89 29.91 9.2K
15:44 29.90 29.91 29.89 29.91 9.2K
15:45 29.92 29.92 29.90 29.90 4.3K
15:46 29.88 29.88 29.86 29.86 2.8K
15:47 29.89 29.89 29.88 29.88 5.8K
15:48 29.88 29.88 29.87 29.88 5.9K
15:49 29.88 29.88 29.87 29.88 8.8K
15:50 29.88 29.88 29.86 29.86 6.2K
15:51 29.86 29.87 29.86 29.87 8.5K
15:52 29.87 29.94 29.87 29.91 12.6K
15:53 29.91 29.96 29.91 29.94 14.4K
15:54 29.93 29.93 29.90 29.90 14.0K
15:55 29.88 29.89 29.86 29.87 11.1K
15:56 29.87 29.87 29.85 29.87 29.4K
15:57 29.86 29.86 29.84 29.84 20.8K
15:58 29.84 29.87 29.83 29.84 46.8K
15:59 29.83 29.86 29.83 29.83 259.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available