Carter’s

CRI
🏛️ usa →
29.60
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.00 31.03 30.87 31.03 13.4K
09:31 31.03 31.12 31.03 31.12 4.1K
09:32 31.28 31.28 31.16 31.16 0.3K
09:33 31.04 31.16 31.04 31.16 1.0K
09:34 31.10 31.17 31.10 31.17 2.0K
09:35 31.17 31.17 31.17 31.17 0.7K
09:36 31.17 31.17 31.17 31.17 0.3K
09:37 31.24 31.24 31.24 31.24 3.7K
09:42 31.21 31.23 31.21 31.23 0.3K
09:43 31.06 31.06 30.91 30.91 2.3K
09:44 30.90 30.90 30.90 30.90 0.8K
09:45 30.96 31.04 30.96 30.96 0.7K
09:46 31.07 31.07 31.07 31.07 1.2K
09:47 30.99 30.99 30.97 30.97 1.6K
09:49 30.97 30.97 30.97 30.97 1.3K
09:50 30.97 30.97 30.92 30.92 0.5K
09:52 30.92 30.92 30.92 30.92 0.7K
09:53 30.97 31.01 30.97 30.97 3.4K
09:54 30.98 30.98 30.98 30.98 1.8K
09:56 31.00 31.00 31.00 31.00 0.6K
09:57 30.99 30.99 30.99 30.99 0.8K
09:58 30.99 30.99 30.99 30.99 0.5K
09:59 30.95 30.95 30.92 30.92 2.1K
10:00 30.95 30.95 30.95 30.95 0.7K
10:01 30.97 30.99 30.97 30.99 1.2K
10:02 31.02 31.06 31.02 31.04 2.0K
10:03 31.04 31.04 30.98 30.98 2.8K
10:05 30.99 31.01 30.99 31.01 2.6K
10:06 30.96 30.96 30.95 30.95 1.4K
10:08 30.96 30.96 30.96 30.96 2.8K
10:09 30.87 30.91 30.82 30.82 3.3K
10:10 30.83 30.97 30.83 30.97 7.0K
10:11 30.99 31.02 30.99 31.01 1.9K
10:12 30.99 30.99 30.99 30.99 1.9K
10:14 30.85 30.85 30.85 30.85 1.6K
10:15 30.85 30.85 30.77 30.77 2.7K
10:16 30.86 30.86 30.86 30.86 0.1K
10:17 30.88 30.97 30.88 30.97 3.4K
10:18 30.92 30.92 30.92 30.92 1.8K
10:19 30.92 30.92 30.92 30.92 3.2K
10:24 30.80 30.80 30.76 30.76 0.7K
10:25 30.80 30.84 30.80 30.84 2.8K
10:27 30.83 30.83 30.76 30.76 1.9K
10:29 30.81 30.81 30.81 30.81 1.3K
10:30 30.81 30.81 30.78 30.78 1.1K
10:32 30.80 30.80 30.77 30.77 2.3K
10:33 30.74 30.74 30.74 30.74 0.3K
10:34 30.80 30.82 30.78 30.78 4.0K
10:35 30.76 30.76 30.73 30.75 3.2K
10:36 30.72 30.72 30.72 30.72 1.4K
10:37 30.71 30.75 30.71 30.75 1.3K
10:38 30.75 30.75 30.74 30.74 1.8K
10:39 30.75 30.78 30.75 30.78 1.7K
10:40 30.78 30.78 30.75 30.75 5.4K
10:41 30.71 30.71 30.69 30.69 1.0K
10:42 30.70 30.70 30.70 30.70 1.0K
10:43 30.74 30.77 30.74 30.77 3.8K
10:44 30.77 30.79 30.77 30.79 7.0K
10:45 30.80 30.80 30.78 30.78 1.8K
10:46 30.74 30.74 30.71 30.71 0.3K
10:47 30.78 30.80 30.78 30.80 2.0K
10:48 30.83 30.83 30.83 30.83 1.1K
10:50 30.90 30.90 30.90 30.90 0.7K
10:52 30.86 30.89 30.86 30.89 1.6K
10:53 30.88 30.88 30.88 30.88 2.3K
10:54 30.89 30.89 30.86 30.86 2.5K
10:55 30.87 30.87 30.84 30.84 1.0K
10:56 30.85 30.85 30.85 30.85 0.5K
10:57 30.82 30.82 30.82 30.82 0.3K
10:58 30.84 30.91 30.84 30.91 4.1K
10:59 30.92 30.93 30.92 30.93 1.3K
11:00 30.91 30.91 30.91 30.91 1.9K
11:01 30.86 30.86 30.86 30.86 1.6K
11:03 30.81 30.82 30.78 30.79 11.0K
11:04 30.81 30.81 30.81 30.81 1.4K
11:05 30.84 30.85 30.84 30.85 2.4K
11:09 30.85 30.85 30.82 30.82 0.8K
11:10 30.82 30.82 30.80 30.80 0.9K
11:11 30.79 30.79 30.77 30.77 1.7K
11:12 30.77 30.77 30.77 30.77 0.6K
11:13 30.74 30.74 30.73 30.73 1.8K
11:14 30.78 30.78 30.78 30.78 3.1K
11:15 30.77 30.77 30.77 30.77 0.7K
11:16 30.77 30.77 30.77 30.77 0.4K
11:17 30.75 30.75 30.75 30.75 0.3K
11:18 30.75 30.76 30.75 30.76 0.4K
11:19 30.75 30.77 30.75 30.77 0.7K
11:20 30.77 30.77 30.73 30.73 2.1K
11:21 30.72 30.73 30.71 30.73 1.8K
11:22 30.73 30.73 30.71 30.71 1.0K
11:24 30.71 30.72 30.70 30.70 0.4K
11:25 30.70 30.71 30.70 30.71 1.5K
11:26 30.72 30.74 30.72 30.74 3.0K
11:27 30.74 30.74 30.73 30.73 0.6K
11:28 30.74 30.74 30.74 30.74 0.2K
11:29 30.77 30.77 30.69 30.70 4.5K
11:30 30.65 30.71 30.65 30.71 1.6K
11:31 30.73 30.76 30.73 30.76 5.3K
11:33 30.72 30.76 30.72 30.76 1.5K
11:36 30.74 30.74 30.74 30.74 0.5K
11:37 30.74 30.78 30.74 30.78 3.5K
11:38 30.77 30.77 30.76 30.76 1.8K
11:40 30.77 30.77 30.74 30.74 1.5K
11:41 30.71 30.71 30.71 30.71 0.5K
11:43 30.72 30.72 30.72 30.72 0.4K
11:44 30.74 30.77 30.74 30.77 2.4K
11:45 30.77 30.77 30.75 30.75 1.3K
11:46 30.77 30.77 30.77 30.77 0.7K
11:47 30.75 30.75 30.74 30.74 1.6K
11:48 30.71 30.71 30.71 30.71 0.4K
11:49 30.74 30.74 30.74 30.74 0.4K
11:50 30.75 30.75 30.75 30.75 0.8K
11:51 30.76 30.77 30.76 30.77 1.8K
11:52 30.76 30.76 30.76 30.76 1.0K
11:53 30.73 30.73 30.70 30.70 2.9K
11:54 30.71 30.71 30.66 30.70 2.8K
11:56 30.71 30.71 30.71 30.71 2.2K
11:57 30.71 30.71 30.70 30.70 1.6K
11:58 30.70 30.70 30.70 30.70 2.0K
12:01 30.71 30.71 30.69 30.71 4.1K
12:02 30.71 30.71 30.70 30.70 3.2K
12:03 30.71 30.71 30.71 30.71 1.2K
12:04 30.71 30.71 30.71 30.71 0.9K
12:05 30.70 30.70 30.70 30.70 7.6K
12:06 30.66 30.69 30.66 30.69 1.1K
12:07 30.67 30.69 30.67 30.67 0.3K
12:08 30.67 30.69 30.67 30.68 3.7K
12:09 30.69 30.69 30.66 30.67 2.7K
12:10 30.67 30.67 30.67 30.67 0.9K
12:11 30.68 30.68 30.65 30.68 0.4K
12:12 30.68 30.72 30.68 30.72 3.5K
12:13 30.71 30.71 30.70 30.70 3.6K
12:14 30.69 30.69 30.69 30.69 0.6K
12:15 30.69 30.69 30.66 30.66 3.1K
12:16 30.66 30.66 30.63 30.63 1.5K
12:17 30.64 30.65 30.64 30.65 1.3K
12:18 30.66 30.66 30.61 30.61 1.2K
12:19 30.64 30.64 30.63 30.63 1.7K
12:20 30.59 30.59 30.59 30.59 1.8K
12:21 30.60 30.60 30.58 30.58 1.5K
12:22 30.60 30.60 30.57 30.59 10.0K
12:23 30.57 30.57 30.55 30.57 2.1K
12:24 30.57 30.60 30.57 30.60 4.8K
12:25 30.62 30.66 30.62 30.63 6.7K
12:27 30.60 30.60 30.60 30.60 0.5K
12:28 30.56 30.56 30.56 30.56 0.2K
12:29 30.56 30.62 30.56 30.62 2.9K
12:30 30.64 30.64 30.64 30.64 0.3K
12:31 30.64 30.64 30.64 30.64 0.5K
12:32 30.64 30.65 30.64 30.65 1.8K
12:33 30.63 30.63 30.63 30.63 2.8K
12:34 30.57 30.57 30.57 30.57 1.3K
12:35 30.56 30.56 30.55 30.55 1.2K
12:36 30.55 30.55 30.55 30.55 1.0K
12:37 30.55 30.55 30.54 30.54 1.2K
12:38 30.53 30.54 30.53 30.53 1.2K
12:39 30.52 30.52 30.52 30.52 1.7K
12:40 30.51 30.51 30.51 30.51 1.3K
12:41 30.51 30.51 30.51 30.51 0.3K
12:42 30.51 30.51 30.50 30.50 1.6K
12:43 30.47 30.47 30.47 30.47 0.6K
12:44 30.47 30.47 30.45 30.46 2.1K
12:45 30.48 30.48 30.48 30.48 1.9K
12:46 30.47 30.47 30.47 30.47 1.0K
12:47 30.44 30.46 30.44 30.46 6.7K
12:48 30.37 30.37 30.37 30.37 2.1K
12:49 30.37 30.37 30.35 30.35 2.7K
12:51 30.42 30.43 30.42 30.42 6.4K
12:52 30.40 30.40 30.40 30.40 2.5K
12:53 30.42 30.45 30.42 30.45 2.3K
12:54 30.42 30.42 30.42 30.42 2.0K
12:55 30.42 30.42 30.42 30.42 1.7K
12:56 30.38 30.38 30.38 30.38 0.4K
12:57 30.40 30.40 30.39 30.39 0.4K
12:58 30.42 30.42 30.40 30.42 0.6K
12:59 30.42 30.42 30.41 30.41 0.8K
13:00 30.44 30.44 30.41 30.43 3.7K
13:01 30.42 30.42 30.37 30.38 2.6K
13:02 30.38 30.41 30.36 30.36 2.8K
13:04 30.41 30.41 30.39 30.40 2.9K
13:05 30.40 30.43 30.39 30.43 2.2K
13:06 30.41 30.41 30.41 30.41 0.5K
13:07 30.41 30.41 30.41 30.41 2.2K
13:08 30.36 30.37 30.36 30.36 0.8K
13:09 30.36 30.36 30.36 30.36 0.6K
13:10 30.36 30.40 30.36 30.38 0.8K
13:11 30.41 30.42 30.39 30.39 2.0K
13:12 30.37 30.37 30.37 30.37 0.2K
13:13 30.39 30.40 30.38 30.40 1.7K
13:14 30.39 30.39 30.39 30.39 0.6K
13:15 30.39 30.39 30.34 30.34 2.2K
13:16 30.36 30.36 30.33 30.34 2.2K
13:17 30.36 30.39 30.36 30.37 3.8K
13:19 30.39 30.39 30.37 30.39 2.0K
13:20 30.40 30.40 30.40 30.40 2.7K
13:21 30.40 30.40 30.40 30.40 0.5K
13:22 30.39 30.40 30.37 30.37 19.8K
13:23 30.40 30.40 30.37 30.37 2.1K
13:24 30.35 30.40 30.35 30.40 3.3K
13:25 30.38 30.38 30.37 30.37 1.7K
13:26 30.35 30.36 30.35 30.36 0.6K
13:27 30.36 30.36 30.36 30.36 0.4K
13:28 30.31 30.32 30.31 30.32 2.2K
13:29 30.33 30.34 30.33 30.34 3.1K
13:30 30.34 30.36 30.34 30.35 2.8K
13:31 30.35 30.35 30.35 30.35 0.1K
13:32 30.33 30.33 30.33 30.33 3.6K
13:34 30.33 30.33 30.33 30.33 1.1K
13:35 30.33 30.44 30.32 30.44 4.5K
13:36 30.42 30.42 30.42 30.42 0.3K
13:37 30.42 30.45 30.40 30.40 4.3K
13:38 30.40 30.40 30.40 30.40 0.8K
13:39 30.40 30.43 30.40 30.43 2.0K
13:40 30.41 30.43 30.41 30.43 2.1K
13:41 30.42 30.43 30.42 30.43 5.8K
13:42 30.42 30.42 30.42 30.42 0.8K
13:43 30.44 30.44 30.40 30.40 1.6K
13:44 30.41 30.41 30.32 30.32 1.8K
13:45 30.31 30.31 30.26 30.26 3.4K
13:46 30.21 30.22 30.21 30.22 2.1K
13:47 30.21 30.21 30.21 30.21 0.5K
13:48 30.17 30.17 30.17 30.17 0.8K
13:49 30.17 30.17 30.17 30.17 1.6K
13:50 30.15 30.15 30.15 30.15 1.1K
13:51 30.11 30.11 30.11 30.11 0.7K
13:52 30.15 30.15 30.12 30.15 5.8K
13:53 30.13 30.13 30.10 30.10 2.3K
13:55 30.07 30.07 30.02 30.02 10.1K
13:56 30.02 30.03 30.01 30.02 4.9K
13:57 30.04 30.04 30.04 30.04 2.1K
13:58 30.03 30.03 30.03 30.03 0.7K
13:59 30.03 30.03 30.03 30.03 0.8K
14:00 30.04 30.04 30.01 30.01 0.6K
14:01 30.00 30.02 29.99 30.02 5.5K
14:02 30.02 30.04 30.00 30.00 4.0K
14:04 30.04 30.04 30.04 30.04 1.2K
14:05 30.04 30.04 30.02 30.02 1.0K
14:06 30.03 30.05 30.03 30.05 3.5K
14:07 30.05 30.05 30.01 30.01 3.4K
14:09 30.04 30.04 30.03 30.03 1.1K
14:10 30.01 30.02 29.95 29.95 7.8K
14:11 29.92 29.92 29.84 29.85 4.0K
14:12 29.85 29.85 29.82 29.82 2.8K
14:13 29.80 29.82 29.80 29.80 3.4K
14:14 29.82 29.84 29.82 29.84 7.5K
14:15 29.83 29.83 29.80 29.80 4.3K
14:16 29.80 29.80 29.78 29.78 2.2K
14:17 29.76 29.77 29.74 29.74 7.3K
14:18 29.75 29.79 29.75 29.79 12.1K
14:19 29.77 29.82 29.77 29.81 31.2K
14:20 29.81 29.82 29.81 29.82 1.6K
14:21 29.80 29.81 29.79 29.81 1.1K
14:22 29.81 29.81 29.74 29.74 4.1K
14:23 29.75 29.75 29.73 29.73 2.6K
14:24 29.72 29.72 29.69 29.69 4.6K
14:25 29.70 29.71 29.67 29.71 9.1K
14:26 29.69 29.69 29.68 29.68 1.7K
14:27 29.67 29.67 29.65 29.66 2.1K
14:28 29.66 29.66 29.63 29.63 2.3K
14:29 29.61 29.62 29.61 29.61 1.4K
14:30 29.62 29.64 29.61 29.62 4.6K
14:31 29.62 29.65 29.62 29.65 5.8K
14:32 29.63 29.72 29.63 29.72 7.1K
14:33 29.72 29.72 29.71 29.71 2.3K
14:34 29.73 29.74 29.73 29.74 2.9K
14:35 29.76 29.78 29.76 29.78 3.7K
14:36 29.77 29.78 29.77 29.78 0.7K
14:37 29.75 29.78 29.75 29.78 2.8K
14:38 29.77 29.77 29.75 29.75 3.2K
14:39 29.76 29.76 29.74 29.74 1.6K
14:40 29.75 29.75 29.73 29.73 3.0K
14:41 29.74 29.74 29.68 29.70 13.3K
14:42 29.69 29.73 29.69 29.73 3.3K
14:43 29.73 29.73 29.73 29.73 2.3K
14:44 29.73 29.76 29.73 29.76 5.0K
14:45 29.73 29.74 29.73 29.74 9.0K
14:46 29.74 29.74 29.73 29.73 3.5K
14:47 29.73 29.73 29.73 29.73 1.9K
14:48 29.72 29.72 29.71 29.71 1.5K
14:49 29.72 29.72 29.70 29.71 1.5K
14:50 29.71 29.71 29.67 29.69 4.2K
14:51 29.69 29.69 29.64 29.65 4.9K
14:52 29.66 29.66 29.61 29.61 3.8K
14:53 29.64 29.66 29.64 29.66 5.9K
14:54 29.69 29.69 29.69 29.69 1.3K
14:55 29.68 29.68 29.67 29.67 2.5K
14:56 29.68 29.72 29.68 29.72 7.6K
14:57 29.72 29.72 29.71 29.71 6.3K
14:58 29.70 29.72 29.70 29.71 1.5K
14:59 29.71 29.71 29.71 29.71 3.7K
15:00 29.77 29.89 29.77 29.89 10.1K
15:02 29.91 29.95 29.91 29.95 6.2K
15:03 29.97 29.97 29.94 29.94 3.2K
15:04 29.94 29.94 29.90 29.90 4.9K
15:05 29.95 29.95 29.89 29.89 3.7K
15:06 29.90 29.93 29.88 29.93 4.7K
15:07 29.95 29.95 29.95 29.95 1.4K
15:08 29.93 29.99 29.93 29.99 7.4K
15:09 29.99 29.99 29.98 29.98 3.9K
15:10 30.00 30.00 30.00 30.00 2.2K
15:11 30.03 30.07 30.03 30.05 12.1K
15:12 30.03 30.03 30.03 30.03 2.0K
15:13 30.03 30.03 30.01 30.03 5.1K
15:14 30.04 30.04 30.00 30.00 2.6K
15:15 30.01 30.07 30.01 30.04 5.9K
15:16 30.05 30.05 30.03 30.03 5.2K
15:17 30.01 30.02 30.01 30.02 3.5K
15:18 30.03 30.03 30.01 30.01 2.1K
15:19 30.00 30.04 30.00 30.04 3.6K
15:20 30.04 30.07 30.04 30.06 4.1K
15:21 30.07 30.07 30.06 30.06 1.6K
15:22 30.06 30.10 30.06 30.08 7.1K
15:23 30.09 30.10 30.08 30.08 7.2K
15:24 30.08 30.11 30.08 30.11 5.4K
15:25 30.13 30.14 30.13 30.14 2.3K
15:26 30.11 30.12 30.11 30.12 3.0K
15:27 30.14 30.14 30.12 30.13 6.9K
15:28 30.13 30.13 30.13 30.13 2.1K
15:29 30.12 30.12 30.07 30.07 7.7K
15:30 30.05 30.05 30.02 30.02 2.0K
15:31 30.02 30.02 29.97 29.97 4.4K
15:32 29.99 29.99 29.97 29.97 3.4K
15:33 29.95 29.97 29.95 29.95 3.9K
15:34 29.95 29.95 29.93 29.93 9.8K
15:35 29.88 29.89 29.84 29.89 10.4K
15:36 29.89 29.93 29.89 29.91 9.2K
15:37 29.95 29.95 29.87 29.87 7.7K
15:38 29.89 29.90 29.87 29.90 8.1K
15:39 29.89 29.89 29.87 29.88 11.0K
15:40 29.89 29.95 29.89 29.95 13.6K
15:41 29.95 29.95 29.89 29.90 6.3K
15:42 29.93 29.97 29.91 29.97 10.4K
15:43 29.99 30.00 29.97 30.00 12.0K
15:44 29.99 29.99 29.96 29.97 5.5K
15:45 29.98 30.02 29.96 29.99 9.0K
15:46 29.98 29.99 29.95 29.99 10.2K
15:47 30.03 30.03 29.98 29.98 10.3K
15:48 29.98 29.98 29.93 29.93 7.9K
15:49 29.92 29.94 29.90 29.90 12.1K
15:50 29.93 29.95 29.90 29.93 26.3K
15:51 29.94 29.99 29.93 29.93 18.4K
15:52 29.92 29.93 29.88 29.93 12.4K
15:53 29.91 29.92 29.88 29.92 13.4K
15:54 29.92 29.93 29.90 29.92 13.4K
15:55 29.94 29.99 29.94 29.95 19.2K
15:56 29.95 29.96 29.94 29.96 23.8K
15:57 29.96 30.04 29.96 30.03 53.9K
15:58 30.04 30.09 30.04 30.06 55.4K
15:59 30.06 30.07 30.04 30.05 5,399.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available