Carter’s

CRI
🏛️ usa →
29.85
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.59 30.83 30.59 30.83 6.1K
09:32 30.58 30.58 30.58 30.58 0.8K
09:33 30.56 30.69 30.56 30.69 0.6K
09:34 30.67 30.73 30.67 30.73 0.2K
09:35 30.75 30.75 30.75 30.75 0.5K
09:36 30.84 30.84 30.75 30.82 4.0K
09:37 30.89 30.96 30.89 30.96 1.7K
09:38 30.96 30.96 30.82 30.82 7.4K
09:40 30.82 30.82 30.82 30.82 0.4K
09:41 30.93 30.94 30.93 30.94 3.0K
09:42 30.95 30.95 30.87 30.87 2.7K
09:43 30.87 30.87 30.87 30.87 0.3K
09:44 30.87 30.87 30.87 30.87 1.0K
09:45 30.80 30.80 30.80 30.80 2.3K
09:46 30.80 30.80 30.71 30.79 2.1K
09:47 30.63 30.63 30.63 30.63 1.0K
09:48 30.65 30.65 30.60 30.60 0.6K
09:49 30.60 30.62 30.60 30.62 0.7K
09:50 30.50 30.58 30.50 30.58 0.5K
09:51 30.65 30.67 30.62 30.62 5.4K
09:52 30.59 30.59 30.59 30.59 1.2K
09:53 30.59 30.59 30.59 30.59 0.9K
09:54 30.59 30.59 30.59 30.59 0.7K
09:55 30.66 30.66 30.66 30.66 0.8K
09:56 30.65 30.65 30.60 30.60 2.2K
09:57 30.51 30.51 30.51 30.51 0.9K
09:58 30.53 30.55 30.53 30.55 2.3K
09:59 30.55 30.55 30.55 30.55 0.7K
10:00 30.53 30.59 30.53 30.58 5.2K
10:01 30.56 30.56 30.43 30.43 4.8K
10:02 30.39 30.43 30.37 30.43 8.8K
10:03 30.50 30.61 30.50 30.60 8.7K
10:04 30.64 30.64 30.64 30.64 0.7K
10:05 30.61 30.61 30.58 30.61 6.9K
10:06 30.66 30.68 30.65 30.65 1.8K
10:07 30.67 30.70 30.67 30.70 1.2K
10:08 30.63 30.63 30.53 30.53 2.9K
10:09 30.60 30.62 30.60 30.62 4.7K
10:11 30.69 30.69 30.69 30.69 0.4K
10:12 30.71 30.71 30.69 30.69 3.1K
10:13 30.69 30.71 30.69 30.71 4.8K
10:14 30.70 30.79 30.70 30.79 5.2K
10:15 30.75 30.75 30.75 30.75 7.7K
10:16 30.78 30.83 30.78 30.83 1.5K
10:17 30.83 30.83 30.83 30.83 1.5K
10:19 30.88 30.88 30.88 30.88 2.0K
10:20 30.90 30.90 30.86 30.89 3.4K
10:21 30.85 30.85 30.85 30.85 0.9K
10:22 30.87 30.87 30.81 30.81 1.0K
10:23 30.85 30.85 30.79 30.79 1.0K
10:24 30.82 30.90 30.82 30.90 4.1K
10:25 30.97 30.97 30.97 30.97 0.6K
10:26 31.03 31.03 31.03 31.03 8.0K
10:27 30.90 30.90 30.90 30.90 1.1K
10:28 30.92 30.93 30.92 30.93 4.2K
10:29 30.91 30.93 30.87 30.87 5.4K
10:30 30.88 30.88 30.84 30.84 1.0K
10:31 30.89 30.91 30.89 30.91 12.0K
10:32 30.92 30.92 30.92 30.92 1.8K
10:33 30.91 30.91 30.91 30.91 4.7K
10:34 30.89 30.92 30.89 30.92 10.2K
10:35 30.92 30.97 30.92 30.97 3.1K
10:36 30.97 30.97 30.93 30.93 1.4K
10:37 30.97 31.04 30.94 31.04 3.2K
10:38 31.03 31.03 31.03 31.03 2.7K
10:39 31.04 31.04 31.04 31.04 3.6K
10:40 31.07 31.07 31.05 31.06 2.3K
10:41 31.16 31.16 31.13 31.13 5.3K
10:43 31.13 31.13 31.10 31.10 3.9K
10:44 31.12 31.14 31.09 31.09 4.2K
10:45 31.06 31.06 31.06 31.06 1.6K
10:46 31.11 31.11 31.07 31.07 4.0K
10:48 31.07 31.13 31.07 31.09 2.4K
10:49 31.09 31.09 31.07 31.07 2.6K
10:50 31.09 31.09 31.09 31.09 0.9K
10:51 31.09 31.13 31.09 31.13 2.7K
10:52 31.16 31.16 31.16 31.16 0.9K
10:53 31.13 31.13 31.13 31.13 0.5K
10:54 31.14 31.14 31.12 31.12 1.3K
10:55 31.15 31.15 31.15 31.15 0.8K
10:56 31.15 31.15 31.15 31.15 1.8K
10:58 31.16 31.16 31.12 31.14 2.9K
10:59 31.09 31.09 31.06 31.06 1.9K
11:00 31.09 31.09 31.09 31.09 2.1K
11:02 31.13 31.13 31.13 31.13 1.0K
11:04 31.11 31.11 31.11 31.11 2.6K
11:06 31.13 31.13 31.13 31.13 0.4K
11:07 31.12 31.12 31.12 31.12 0.3K
11:08 31.14 31.14 31.14 31.14 0.5K
11:09 31.12 31.15 31.12 31.15 0.7K
11:10 31.12 31.12 31.09 31.09 1.1K
11:11 31.12 31.12 31.12 31.12 1.2K
11:12 31.12 31.12 31.12 31.12 1.7K
11:14 31.10 31.10 31.10 31.10 1.7K
11:15 31.07 31.08 31.07 31.08 1.1K
11:16 31.08 31.08 31.08 31.08 0.5K
11:17 31.07 31.11 31.07 31.10 3.0K
11:18 31.10 31.10 31.09 31.09 1.5K
11:19 31.07 31.07 31.07 31.07 2.2K
11:20 31.02 31.02 31.02 31.02 1.4K
11:22 31.04 31.04 31.04 31.04 2.1K
11:23 31.05 31.05 31.05 31.05 1.4K
11:24 31.05 31.05 31.05 31.05 0.1K
11:25 31.05 31.05 31.04 31.04 0.5K
11:26 31.05 31.05 31.01 31.01 3.1K
11:27 31.01 31.07 31.01 31.07 1.8K
11:28 31.08 31.12 31.08 31.12 1.8K
11:29 31.11 31.11 31.11 31.11 1.2K
11:30 31.08 31.08 31.05 31.05 3.2K
11:31 31.06 31.06 31.06 31.06 1.2K
11:34 31.08 31.09 31.08 31.09 1.1K
11:35 31.07 31.07 31.06 31.06 2.4K
11:36 31.06 31.06 31.03 31.03 1.1K
11:38 31.05 31.09 31.05 31.09 1.7K
11:39 31.06 31.06 31.06 31.06 0.9K
11:40 31.07 31.07 30.90 30.90 9.8K
11:41 30.90 30.90 30.87 30.88 3.0K
11:43 30.90 30.90 30.86 30.86 0.9K
11:44 30.84 30.84 30.84 30.84 1.3K
11:46 30.86 30.89 30.86 30.88 2.8K
11:49 30.89 30.89 30.89 30.89 1.0K
11:50 30.92 30.99 30.89 30.99 3.4K
11:51 30.99 30.99 30.99 30.99 0.7K
11:52 30.99 30.99 30.94 30.94 2.5K
11:54 30.94 30.94 30.94 30.94 1.4K
11:56 30.94 30.94 30.94 30.94 0.4K
11:57 30.94 30.94 30.91 30.92 1.1K
11:58 30.92 30.92 30.92 30.92 0.7K
12:00 30.95 30.98 30.95 30.98 1.6K
12:01 30.98 30.98 30.97 30.97 1.8K
12:02 30.97 30.97 30.97 30.97 0.6K
12:03 30.97 30.97 30.97 30.97 0.3K
12:04 30.95 30.95 30.94 30.94 2.5K
12:06 30.92 30.92 30.92 30.92 0.6K
12:07 30.92 30.95 30.92 30.95 4.5K
12:09 30.94 30.94 30.90 30.93 4.7K
12:10 30.93 30.94 30.92 30.94 4.5K
12:12 30.97 30.98 30.97 30.98 1.9K
12:13 31.02 31.02 31.02 31.02 0.9K
12:14 31.01 31.03 31.01 31.03 1.0K
12:15 31.04 31.04 31.04 31.04 0.3K
12:16 31.04 31.05 31.02 31.02 2.7K
12:17 31.02 31.02 31.02 31.02 0.1K
12:18 31.02 31.02 30.99 30.99 2.7K
12:19 31.01 31.01 31.01 31.01 0.9K
12:20 30.99 30.99 30.99 30.99 1.1K
12:21 31.00 31.00 30.99 30.99 1.8K
12:22 31.00 31.01 31.00 31.01 5.7K
12:24 31.01 31.01 30.98 31.00 1.6K
12:25 31.00 31.00 30.96 30.96 6.6K
12:26 30.93 30.93 30.93 30.93 0.4K
12:27 30.97 30.97 30.96 30.96 3.9K
12:28 30.94 30.94 30.94 30.94 1.3K
12:29 30.96 31.00 30.95 31.00 4.9K
12:30 31.00 31.00 31.00 31.00 1.0K
12:31 30.97 31.00 30.97 31.00 1.5K
12:32 31.00 31.00 31.00 31.00 1.0K
12:34 30.97 30.98 30.97 30.98 0.5K
12:35 30.98 31.00 30.98 31.00 1.5K
12:36 31.00 31.00 31.00 31.00 0.9K
12:37 30.97 30.97 30.96 30.96 3.3K
12:40 30.96 30.97 30.96 30.97 2.3K
12:41 30.98 30.98 30.98 30.98 2.1K
12:42 30.98 30.98 30.98 30.98 0.8K
12:43 30.97 30.97 30.97 30.97 1.8K
12:45 30.97 30.97 30.97 30.97 1.4K
12:47 30.98 30.98 30.98 30.98 0.5K
12:48 30.98 30.98 30.96 30.96 0.3K
12:49 30.98 30.98 30.96 30.98 2.6K
12:50 30.99 31.00 30.99 31.00 1.1K
12:51 31.06 31.07 31.06 31.07 5.7K
12:52 31.07 31.07 31.07 31.07 1.8K
12:53 31.03 31.03 31.00 31.00 2.2K
12:54 31.02 31.03 31.02 31.02 0.8K
12:55 31.02 31.02 31.02 31.02 0.8K
12:56 31.03 31.03 31.03 31.03 0.8K
12:57 31.03 31.05 31.03 31.05 1.8K
12:58 31.05 31.05 31.05 31.05 0.9K
13:00 31.08 31.08 31.08 31.08 0.4K
13:01 31.08 31.08 31.07 31.08 1.3K
13:02 31.09 31.09 31.08 31.08 1.0K
13:03 31.08 31.08 31.08 31.08 0.7K
13:04 31.08 31.08 31.06 31.06 1.3K
13:05 31.06 31.06 31.04 31.06 1.2K
13:06 31.04 31.04 31.04 31.04 3.7K
13:07 30.97 30.97 30.97 30.97 0.5K
13:08 30.99 31.00 30.99 31.00 2.4K
13:09 30.97 30.97 30.96 30.96 1.1K
13:11 30.96 30.97 30.96 30.97 2.0K
13:12 30.96 30.96 30.96 30.96 1.5K
13:13 30.95 30.95 30.95 30.95 2.6K
13:16 30.95 30.95 30.95 30.95 2.2K
13:17 30.95 30.95 30.94 30.94 2.7K
13:19 30.93 30.93 30.93 30.93 1.0K
13:20 30.94 30.94 30.92 30.92 1.1K
13:21 30.94 30.94 30.94 30.94 0.6K
13:22 30.97 30.97 30.97 30.97 4.0K
13:23 30.95 30.95 30.95 30.95 2.7K
13:24 30.95 31.01 30.95 31.01 5.9K
13:25 31.04 31.04 31.04 31.04 0.6K
13:26 31.06 31.06 31.03 31.03 1.5K
13:27 31.07 31.07 31.02 31.02 3.4K
13:30 31.01 31.02 31.00 31.02 3.6K
13:31 31.04 31.04 31.01 31.01 1.6K
13:32 31.00 31.02 31.00 31.02 1.5K
13:33 31.00 31.00 31.00 31.00 3.4K
13:34 31.02 31.02 31.02 31.02 1.2K
13:35 31.02 31.03 31.02 31.03 0.6K
13:36 31.03 31.03 31.02 31.03 3.0K
13:37 31.01 31.01 31.00 31.00 3.7K
13:38 31.01 31.01 31.00 31.00 1.1K
13:39 31.00 31.00 31.00 31.00 0.5K
13:40 31.01 31.03 31.01 31.03 3.5K
13:41 31.05 31.05 31.05 31.05 0.4K
13:42 31.05 31.05 31.05 31.05 1.2K
13:43 31.05 31.06 31.04 31.06 1.7K
13:44 31.06 31.06 31.05 31.06 1.4K
13:45 31.05 31.06 31.05 31.06 1.6K
13:46 31.10 31.10 31.08 31.10 13.9K
13:47 31.10 31.12 31.10 31.12 2.1K
13:49 31.11 31.11 31.11 31.11 1.1K
13:50 31.12 31.12 31.12 31.12 2.0K
13:51 31.12 31.12 31.12 31.12 1.4K
13:52 31.13 31.13 31.10 31.10 3.0K
13:53 31.10 31.10 31.10 31.10 1.2K
13:54 31.11 31.12 31.11 31.12 1.2K
13:55 31.11 31.11 31.11 31.11 0.3K
13:56 31.12 31.12 31.12 31.12 0.2K
13:57 31.11 31.17 31.11 31.17 4.0K
13:58 31.16 31.16 31.16 31.16 0.6K
13:59 31.12 31.12 31.12 31.12 3.0K
14:00 31.14 31.14 31.14 31.14 1.0K
14:01 31.18 31.18 31.18 31.18 0.5K
14:02 31.18 31.19 31.18 31.18 2.7K
14:03 31.20 31.21 31.20 31.21 1.5K
14:04 31.22 31.23 31.22 31.22 1.9K
14:05 31.25 31.25 31.21 31.21 3.8K
14:06 31.18 31.18 31.18 31.18 1.5K
14:07 31.17 31.17 31.17 31.17 0.7K
14:08 31.19 31.21 31.19 31.21 2.0K
14:09 31.23 31.23 31.23 31.23 0.6K
14:10 31.24 31.24 31.24 31.24 1.6K
14:12 31.25 31.25 31.25 31.25 1.3K
14:13 31.27 31.27 31.27 31.27 0.3K
14:14 31.28 31.28 31.26 31.27 5.3K
14:15 31.24 31.24 31.24 31.24 1.1K
14:16 31.25 31.25 31.25 31.25 0.4K
14:17 31.22 31.22 31.20 31.20 1.8K
14:18 31.22 31.22 31.22 31.22 1.1K
14:19 31.22 31.22 31.22 31.22 1.1K
14:20 31.21 31.21 31.21 31.21 0.5K
14:21 31.21 31.21 31.21 31.21 0.4K
14:22 31.21 31.22 31.21 31.22 1.8K
14:23 31.23 31.23 31.23 31.23 1.1K
14:25 31.22 31.25 31.22 31.25 4.4K
14:27 31.25 31.25 31.25 31.25 0.9K
14:28 31.23 31.24 31.22 31.22 3.6K
14:30 31.23 31.24 31.23 31.23 2.7K
14:31 31.23 31.23 31.21 31.21 2.0K
14:34 31.21 31.21 31.21 31.21 0.3K
14:35 31.19 31.19 31.19 31.19 0.7K
14:36 31.21 31.21 31.19 31.20 1.6K
14:37 31.21 31.21 31.20 31.20 3.7K
14:38 31.21 31.22 31.21 31.21 5.1K
14:39 31.23 31.23 31.23 31.23 2.1K
14:40 31.22 31.22 31.22 31.22 1.1K
14:41 31.25 31.25 31.25 31.25 1.2K
14:42 31.23 31.23 31.23 31.23 2.1K
14:43 31.29 31.30 31.28 31.30 4.9K
14:44 31.27 31.30 31.27 31.30 2.6K
14:46 31.30 31.30 31.27 31.29 5.4K
14:47 31.30 31.31 31.28 31.28 1.3K
14:48 31.29 31.29 31.28 31.28 3.2K
14:49 31.29 31.29 31.26 31.26 7.6K
14:50 31.24 31.24 31.24 31.24 1.9K
14:51 31.25 31.29 31.25 31.29 2.8K
14:53 31.27 31.27 31.27 31.27 1.9K
14:54 31.27 31.28 31.27 31.28 1.3K
14:55 31.28 31.28 31.26 31.26 4.4K
14:56 31.26 31.27 31.26 31.27 1.2K
14:57 31.28 31.28 31.25 31.25 5.4K
14:58 31.21 31.21 31.21 31.21 1.2K
14:59 31.26 31.26 31.26 31.26 1.2K
15:00 31.26 31.26 31.25 31.25 2.1K
15:01 31.26 31.27 31.26 31.27 1.8K
15:02 31.27 31.27 31.27 31.27 0.4K
15:03 31.25 31.25 31.23 31.23 3.8K
15:05 31.23 31.23 31.21 31.21 3.1K
15:06 31.21 31.22 31.21 31.22 3.5K
15:07 31.22 31.22 31.22 31.22 0.3K
15:08 31.23 31.23 31.22 31.22 1.3K
15:09 31.21 31.21 31.21 31.21 2.7K
15:10 31.21 31.21 31.21 31.21 0.4K
15:11 31.22 31.24 31.22 31.24 5.7K
15:12 31.26 31.27 31.26 31.26 3.0K
15:13 31.26 31.26 31.26 31.26 0.3K
15:14 31.24 31.24 31.24 31.24 7.2K
15:15 31.25 31.25 31.25 31.25 0.7K
15:16 31.26 31.26 31.26 31.26 1.7K
15:17 31.26 31.26 31.25 31.25 0.7K
15:18 31.26 31.26 31.25 31.25 2.0K
15:19 31.24 31.24 31.24 31.24 0.6K
15:20 31.24 31.25 31.23 31.25 4.5K
15:21 31.26 31.27 31.26 31.27 3.2K
15:22 31.28 31.29 31.28 31.29 2.5K
15:23 31.28 31.29 31.28 31.29 2.5K
15:25 31.30 31.30 31.30 31.30 2.6K
15:26 31.29 31.30 31.29 31.30 3.1K
15:27 31.31 31.31 31.31 31.31 2.7K
15:28 31.31 31.31 31.26 31.26 7.2K
15:29 31.27 31.27 31.27 31.27 1.6K
15:31 31.25 31.25 31.24 31.24 5.1K
15:32 31.26 31.29 31.26 31.29 2.8K
15:33 31.29 31.29 31.29 31.29 2.1K
15:34 31.30 31.30 31.30 31.30 2.0K
15:35 31.31 31.33 31.31 31.33 4.1K
15:36 31.33 31.33 31.30 31.31 6.6K
15:37 31.32 31.32 31.32 31.32 2.2K
15:38 31.32 31.32 31.31 31.31 3.1K
15:39 31.32 31.32 31.32 31.32 0.6K
15:40 31.31 31.31 31.31 31.31 1.9K
15:41 31.31 31.32 31.28 31.28 9.6K
15:42 31.29 31.30 31.29 31.30 1.9K
15:43 31.32 31.33 31.31 31.32 4.0K
15:44 31.32 31.32 31.32 31.32 1.8K
15:45 31.29 31.29 31.26 31.27 6.5K
15:46 31.27 31.29 31.27 31.29 7.1K
15:47 31.31 31.31 31.27 31.30 17.7K
15:48 31.30 31.34 31.30 31.34 9.2K
15:49 31.34 31.40 31.34 31.38 9.8K
15:50 31.34 31.35 31.34 31.35 6.2K
15:51 31.36 31.36 31.23 31.23 26.1K
15:52 31.21 31.23 31.19 31.23 21.0K
15:53 31.25 31.31 31.22 31.28 16.2K
15:54 31.29 31.29 31.22 31.24 10.4K
15:55 31.24 31.30 31.23 31.27 18.6K
15:56 31.24 31.32 31.24 31.32 21.4K
15:57 31.30 31.30 31.25 31.25 20.1K
15:58 31.26 31.26 31.20 31.23 28.5K
15:59 31.21 31.23 31.15 31.15 458.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available