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 29.88 29.99 29.88 29.99 17.5K
09:32 29.97 29.97 29.97 29.97 1.0K
09:34 30.21 30.21 29.99 30.18 1.4K
09:35 30.21 30.27 30.21 30.27 2.4K
09:36 30.37 30.42 30.37 30.42 3.9K
09:37 30.43 30.43 30.38 30.38 7.5K
09:38 30.39 30.39 30.31 30.35 2.9K
09:39 30.35 30.40 30.35 30.39 1.4K
09:40 30.34 30.43 30.34 30.43 2.0K
09:41 30.44 30.48 30.44 30.48 0.3K
09:42 30.49 30.49 30.48 30.48 5.1K
09:43 30.64 30.65 30.64 30.65 1.5K
09:44 30.65 30.65 30.56 30.56 5.2K
09:45 30.64 30.64 30.64 30.64 0.5K
09:47 30.57 30.57 30.57 30.57 9.3K
09:48 30.57 30.57 30.54 30.54 2.2K
09:49 30.54 30.54 30.54 30.54 1.3K
09:50 30.56 30.57 30.54 30.54 1.5K
09:51 30.44 30.45 30.44 30.45 2.8K
09:52 30.50 30.50 30.44 30.45 2.2K
09:53 30.45 30.47 30.45 30.47 1.2K
09:54 30.45 30.46 30.45 30.46 3.3K
09:55 30.46 30.46 30.46 30.46 0.2K
09:56 30.46 30.46 30.46 30.46 0.6K
09:57 30.44 30.50 30.44 30.50 6.6K
09:58 30.46 30.46 30.42 30.42 1.6K
09:59 30.31 30.31 30.31 30.31 1.0K
10:00 30.30 30.45 30.30 30.45 2.4K
10:02 30.38 30.38 30.38 30.38 3.5K
10:03 30.39 30.39 30.39 30.39 2.0K
10:04 30.42 30.42 30.36 30.36 3.8K
10:07 30.45 30.50 30.45 30.50 6.6K
10:08 30.53 30.58 30.53 30.56 2.4K
10:09 30.60 30.60 30.60 30.60 2.8K
10:10 30.60 30.78 30.60 30.78 11.0K
10:11 30.86 30.86 30.86 30.86 1.8K
10:12 30.86 30.86 30.86 30.86 3.3K
10:13 30.89 30.95 30.89 30.89 2.9K
10:14 31.01 31.01 31.01 31.01 6.0K
10:18 31.23 31.23 31.22 31.22 3.4K
10:19 31.25 31.31 31.24 31.24 3.7K
10:20 31.38 31.38 31.38 31.38 1.1K
10:21 31.38 31.47 31.38 31.41 3.4K
10:22 31.42 31.45 31.42 31.45 6.0K
10:23 31.45 31.47 31.44 31.44 14.1K
10:24 31.41 31.42 31.37 31.40 12.2K
10:25 31.36 31.41 31.36 31.40 7.2K
10:26 31.37 31.42 31.37 31.40 2.0K
10:27 31.44 31.45 31.42 31.42 3.7K
10:28 31.39 31.41 31.38 31.39 11.3K
10:29 31.45 31.50 31.45 31.50 1.9K
10:30 31.54 31.55 31.42 31.42 11.1K
10:31 31.48 31.48 31.42 31.42 4.3K
10:32 31.49 31.49 31.48 31.48 1.6K
10:33 31.47 31.49 31.45 31.49 3.2K
10:34 31.48 31.48 31.41 31.41 2.1K
10:35 31.41 31.46 31.41 31.46 2.5K
10:36 31.46 31.48 31.42 31.42 3.3K
10:37 31.42 31.47 31.42 31.43 2.4K
10:38 31.51 31.54 31.45 31.50 2.0K
10:39 31.46 31.46 31.40 31.42 10.3K
10:40 31.42 31.42 31.34 31.34 4.0K
10:41 31.37 31.38 31.37 31.38 1.2K
10:42 31.38 31.41 31.38 31.41 2.2K
10:43 31.39 31.41 31.39 31.41 2.6K
10:44 31.41 31.43 31.39 31.43 12.3K
10:46 31.44 31.46 31.44 31.44 3.3K
10:47 31.42 31.42 31.39 31.39 2.4K
10:48 31.39 31.49 31.39 31.49 8.2K
10:49 31.50 31.50 31.46 31.46 4.8K
10:50 31.44 31.45 31.44 31.45 0.8K
10:51 31.44 31.44 31.40 31.40 2.3K
10:52 31.38 31.39 31.38 31.38 0.8K
10:53 31.39 31.39 31.34 31.34 5.7K
10:54 31.36 31.38 31.36 31.38 7.8K
10:55 31.41 31.41 31.41 31.41 1.2K
10:56 31.43 31.45 31.38 31.38 7.5K
10:57 31.38 31.40 31.37 31.40 4.2K
10:58 31.45 31.45 31.38 31.38 7.2K
10:59 31.41 31.41 31.41 31.41 0.7K
11:00 31.39 31.39 31.39 31.39 3.0K
11:01 31.42 31.42 31.41 31.41 0.5K
11:02 31.45 31.46 31.45 31.46 3.5K
11:03 31.51 31.51 31.51 31.51 0.8K
11:04 31.53 31.53 31.49 31.50 11.2K
11:05 31.60 31.65 31.60 31.65 2.5K
11:06 31.69 31.72 31.67 31.69 5.8K
11:07 31.75 31.75 31.74 31.74 2.9K
11:08 31.76 31.76 31.69 31.69 1.9K
11:09 31.70 31.70 31.70 31.70 0.4K
11:10 31.71 31.73 31.71 31.73 1.5K
11:11 31.73 31.74 31.70 31.74 5.2K
11:12 31.73 31.80 31.73 31.80 13.8K
11:13 31.80 31.80 31.78 31.78 2.1K
11:14 31.75 31.85 31.75 31.85 5.1K
11:15 31.85 31.92 31.85 31.92 22.5K
11:16 31.90 31.95 31.90 31.95 6.2K
11:17 31.96 32.07 31.96 32.07 6.7K
11:18 32.07 32.08 32.06 32.06 3.2K
11:19 32.09 32.09 32.09 32.09 1.1K
11:20 32.10 32.15 32.10 32.15 2.7K
11:21 32.15 32.20 32.15 32.20 5.5K
11:22 32.22 32.22 32.22 32.22 0.1K
11:23 32.29 32.32 32.29 32.30 3.6K
11:24 32.34 32.34 32.33 32.33 1.9K
11:25 32.33 32.36 32.33 32.36 1.7K
11:26 32.40 32.47 32.40 32.47 3.8K
11:27 32.50 32.50 32.47 32.47 7.8K
11:28 32.49 32.49 32.45 32.47 4.3K
11:29 32.44 32.44 32.33 32.35 9.1K
11:30 32.36 32.39 32.29 32.28 2.8K
11:31 32.33 32.33 32.33 32.33 0.6K
11:32 32.34 32.37 32.34 32.34 4.6K
11:33 32.37 32.37 32.31 32.31 3.4K
11:34 32.36 32.41 32.36 32.41 2.1K
11:35 32.32 32.35 32.32 32.32 4.6K
11:37 32.32 32.34 32.32 32.34 1.7K
11:38 32.36 32.44 32.35 32.44 2.0K
11:39 32.40 32.44 32.40 32.44 1.0K
11:40 32.41 32.41 32.36 32.35 1.0K
11:41 32.41 32.47 32.41 32.45 4.1K
11:42 32.42 32.42 32.42 32.42 0.8K
11:43 32.49 32.49 32.45 32.45 3.4K
11:44 32.45 32.46 32.45 32.46 4.3K
11:45 32.47 32.47 32.47 32.47 1.5K
11:46 32.49 32.49 32.49 32.49 2.7K
11:47 32.53 32.55 32.53 32.53 3.1K
11:48 32.54 32.54 32.50 32.51 2.4K
11:49 32.56 32.56 32.56 32.56 0.8K
11:50 32.62 32.62 32.59 32.60 3.2K
11:51 32.59 32.59 32.59 32.59 1.1K
11:52 32.61 32.61 32.56 32.58 2.1K
11:53 32.58 32.58 32.58 32.58 1.1K
11:54 32.66 32.66 32.63 32.63 5.0K
11:55 32.65 32.65 32.59 32.59 2.0K
11:56 32.56 32.58 32.55 32.58 2.8K
11:57 32.59 32.59 32.52 32.57 4.3K
11:58 32.59 32.59 32.55 32.56 2.7K
11:59 32.58 32.62 32.55 32.55 3.9K
12:00 32.58 32.58 32.57 32.57 0.9K
12:01 32.59 32.59 32.57 32.57 2.2K
12:02 32.62 32.62 32.58 32.59 2.7K
12:03 32.62 32.67 32.59 32.59 5.8K
12:04 32.61 32.63 32.61 32.63 1.0K
12:05 32.62 32.63 32.62 32.63 2.1K
12:06 32.65 32.68 32.65 32.66 1.6K
12:07 32.62 32.75 32.62 32.75 17.8K
12:08 32.75 32.82 32.75 32.77 2.2K
12:09 32.81 32.81 32.79 32.79 2.1K
12:10 32.83 32.83 32.83 32.83 0.6K
12:11 32.81 32.88 32.81 32.88 2.6K
12:12 32.88 32.90 32.88 32.90 1.7K
12:13 32.89 32.89 32.87 32.87 2.6K
12:14 32.93 32.97 32.92 32.92 3.6K
12:15 32.94 32.94 32.92 32.93 1.5K
12:16 32.91 32.91 32.91 32.91 0.2K
12:17 32.92 32.92 32.91 32.91 1.6K
12:18 32.92 32.92 32.90 32.91 2.5K
12:19 32.89 32.89 32.88 32.88 3.3K
12:20 32.96 32.99 32.96 32.99 5.5K
12:21 32.99 32.99 32.94 32.94 3.4K
12:22 32.94 33.06 32.94 33.06 4.4K
12:23 32.95 32.95 32.88 32.88 3.4K
12:24 32.90 32.94 32.90 32.94 1.2K
12:25 32.91 32.91 32.88 32.89 9.1K
12:26 32.84 32.84 32.84 32.84 2.5K
12:28 32.81 32.84 32.81 32.84 2.7K
12:29 32.85 32.90 32.85 32.90 2.2K
12:30 32.84 32.87 32.84 32.87 0.7K
12:31 32.87 32.88 32.87 32.88 0.7K
12:32 32.84 32.84 32.84 32.84 1.1K
12:33 32.85 32.85 32.82 32.82 1.4K
12:34 32.82 32.82 32.82 32.82 2.9K
12:36 32.88 32.88 32.88 32.88 0.8K
12:37 32.87 32.88 32.83 32.88 3.3K
12:39 32.80 32.80 32.80 32.80 0.4K
12:40 32.75 32.75 32.65 32.66 3.9K
12:41 32.68 32.68 32.46 32.46 5.3K
12:42 32.47 32.48 32.40 32.40 1.3K
12:43 32.40 32.44 32.39 32.39 4.5K
12:44 32.32 32.32 32.22 32.22 3.8K
12:45 32.28 32.30 32.25 32.29 4.9K
12:46 32.21 32.21 32.16 32.16 5.2K
12:47 32.07 32.07 32.06 32.06 2.4K
12:48 32.07 32.07 32.00 32.01 1.2K
12:49 32.01 32.21 32.01 32.19 8.7K
12:50 32.14 32.14 32.14 32.14 1.5K
12:51 32.14 32.16 32.08 32.08 3.1K
12:52 32.09 32.09 32.09 32.09 1.0K
12:53 32.09 32.09 32.09 32.09 1.7K
12:54 32.08 32.08 32.01 32.01 3.2K
12:55 32.01 32.06 32.01 32.03 1.9K
12:56 32.04 32.05 31.88 31.88 7.9K
12:57 31.93 31.93 31.87 31.87 3.8K
12:58 31.88 31.88 31.88 31.88 1.5K
12:59 31.82 31.82 31.82 31.82 0.8K
13:00 31.86 31.91 31.86 31.91 2.8K
13:01 31.87 31.87 31.78 31.78 3.8K
13:02 31.73 31.74 31.69 31.74 1.9K
13:03 31.70 31.70 31.69 31.69 1.6K
13:04 31.74 31.76 31.72 31.72 4.2K
13:05 31.71 31.80 31.71 31.80 3.1K
13:06 31.78 31.78 31.70 31.70 1.6K
13:08 31.71 31.73 31.71 31.73 3.1K
13:09 31.72 31.72 31.72 31.72 1.0K
13:10 31.66 31.74 31.66 31.74 2.9K
13:11 31.74 31.77 31.74 31.74 3.9K
13:12 31.71 31.71 31.67 31.67 2.5K
13:13 31.70 31.70 31.66 31.66 0.8K
13:14 31.64 31.74 31.64 31.74 4.6K
13:15 31.73 31.74 31.73 31.73 3.5K
13:16 31.75 31.75 31.75 31.75 0.2K
13:17 31.78 31.78 31.76 31.76 1.2K
13:18 31.79 31.79 31.78 31.78 5.8K
13:19 31.81 31.84 31.80 31.84 4.4K
13:20 31.82 31.82 31.82 31.82 0.9K
13:21 31.85 31.86 31.85 31.86 3.9K
13:22 31.87 31.87 31.87 31.87 1.6K
13:24 31.90 31.92 31.88 31.88 3.7K
13:26 31.92 31.92 31.90 31.90 5.3K
13:27 31.91 31.91 31.91 31.91 0.1K
13:28 31.94 32.01 31.94 31.97 2.5K
13:30 31.97 31.97 31.97 31.97 0.5K
13:31 31.99 31.99 31.94 31.94 1.9K
13:32 31.96 31.96 31.92 31.92 3.7K
13:33 31.94 31.94 31.91 31.91 2.4K
13:34 31.94 31.94 31.89 31.92 4.0K
13:35 31.92 31.94 31.92 31.93 3.0K
13:36 31.95 31.95 31.91 31.91 2.6K
13:37 31.88 31.90 31.87 31.90 3.9K
13:38 31.92 31.92 31.92 31.92 2.2K
13:39 31.92 31.92 31.92 31.92 0.7K
13:40 31.92 31.92 31.92 31.92 0.4K
13:41 31.93 31.93 31.93 31.93 1.1K
13:42 31.91 31.96 31.91 31.94 6.7K
13:44 31.91 31.91 31.91 31.91 1.2K
13:45 31.91 31.92 31.86 31.86 1.4K
13:47 31.88 31.90 31.88 31.90 1.9K
13:48 31.90 31.90 31.88 31.90 6.3K
13:49 31.90 31.90 31.90 31.90 0.6K
13:50 31.90 31.90 31.90 31.90 1.0K
13:51 31.90 31.92 31.84 31.87 6.0K
13:52 31.89 31.90 31.89 31.90 1.7K
13:53 31.92 31.92 31.89 31.89 2.4K
13:54 31.90 31.90 31.90 31.90 0.6K
13:55 31.89 31.89 31.89 31.89 0.9K
13:56 31.89 31.89 31.89 31.89 1.0K
13:57 31.91 31.91 31.91 31.91 0.9K
13:58 31.90 31.90 31.90 31.90 0.5K
13:59 31.92 31.92 31.89 31.90 1.9K
14:00 31.91 31.93 31.91 31.93 1.7K
14:01 31.93 31.93 31.91 31.91 4.1K
14:03 31.90 31.91 31.90 31.91 0.8K
14:04 31.90 31.90 31.90 31.90 1.3K
14:05 31.90 31.93 31.90 31.91 4.2K
14:06 31.92 32.03 31.92 32.03 16.3K
14:07 32.07 32.08 32.06 32.07 2.5K
14:08 32.04 32.08 32.04 32.08 2.9K
14:09 32.08 32.08 32.08 32.08 0.9K
14:10 32.08 32.08 32.08 32.08 0.5K
14:11 32.08 32.08 32.06 32.06 2.7K
14:12 32.06 32.07 32.06 32.07 1.4K
14:13 32.07 32.07 32.07 32.07 0.8K
14:14 32.15 32.15 32.11 32.11 6.1K
14:15 32.11 32.11 32.11 32.11 0.9K
14:16 32.13 32.13 32.13 32.13 0.6K
14:17 32.11 32.14 32.11 32.11 6.4K
14:18 32.11 32.15 32.11 32.13 2.5K
14:19 32.13 32.13 32.11 32.11 1.6K
14:20 32.12 32.12 32.10 32.10 2.7K
14:21 32.08 32.09 32.08 32.09 2.7K
14:22 32.10 32.10 32.10 32.10 1.4K
14:23 32.11 32.11 32.00 32.04 10.8K
14:24 32.04 32.05 32.04 32.05 3.1K
14:25 32.07 32.09 32.07 32.09 1.6K
14:26 32.10 32.12 32.10 32.10 2.9K
14:27 32.10 32.10 32.10 32.10 0.7K
14:28 32.10 32.10 32.10 32.10 0.8K
14:29 32.10 32.10 32.10 32.10 0.4K
14:30 32.13 32.14 32.09 32.10 5.1K
14:31 32.12 32.12 32.11 32.12 2.2K
14:32 32.12 32.14 32.12 32.13 2.5K
14:33 32.12 32.12 32.12 32.12 0.9K
14:34 32.13 32.13 32.13 32.13 0.9K
14:35 32.12 32.12 32.10 32.12 4.9K
14:36 32.12 32.13 32.12 32.12 5.5K
14:37 32.13 32.13 32.13 32.13 2.0K
14:39 32.13 32.13 32.13 32.13 0.5K
14:40 32.13 32.13 32.13 32.13 1.5K
14:41 32.13 32.14 32.13 32.13 1.3K
14:42 32.16 32.19 32.16 32.18 8.6K
14:43 32.19 32.19 32.19 32.19 1.6K
14:44 32.20 32.21 32.18 32.19 3.8K
14:45 32.20 32.21 32.20 32.20 2.8K
14:46 32.18 32.18 32.18 32.18 1.4K
14:47 32.19 32.19 32.19 32.19 2.5K
14:48 32.18 32.18 32.16 32.17 2.2K
14:49 32.17 32.19 32.17 32.19 4.1K
14:50 32.19 32.20 32.19 32.20 4.5K
14:51 32.19 32.20 32.19 32.20 1.6K
14:52 32.20 32.22 32.20 32.21 6.1K
14:53 32.21 32.21 32.18 32.19 3.2K
14:54 32.20 32.20 32.17 32.17 2.0K
14:55 32.16 32.18 32.16 32.17 1.9K
14:56 32.19 32.20 32.19 32.20 4.7K
14:58 32.20 32.20 32.18 32.19 5.4K
14:59 32.21 32.21 32.21 32.21 1.4K
15:00 32.21 32.21 32.16 32.20 9.2K
15:01 32.17 32.19 32.07 32.09 11.7K
15:02 32.08 32.08 32.01 32.01 6.3K
15:03 32.00 32.05 32.00 32.05 3.3K
15:04 32.10 32.10 32.09 32.09 3.3K
15:05 32.10 32.10 32.10 32.10 0.7K
15:06 32.10 32.10 32.10 32.10 1.1K
15:07 32.10 32.10 32.03 32.03 2.6K
15:08 32.05 32.05 32.04 32.03 4.6K
15:09 32.04 32.04 32.04 32.03 10.4K
15:10 32.06 32.07 32.06 32.07 2.5K
15:11 32.07 32.07 32.05 32.05 1.6K
15:12 32.02 32.03 32.02 32.03 3.0K
15:13 32.03 32.05 32.03 32.05 3.4K
15:15 32.06 32.07 32.06 32.07 4.5K
15:16 32.06 32.06 32.06 32.06 2.5K
15:17 32.07 32.08 32.07 32.08 1.1K
15:18 32.08 32.12 32.08 32.12 3.8K
15:19 32.10 32.10 32.07 32.07 4.9K
15:20 32.07 32.07 32.06 32.06 2.2K
15:21 32.06 32.06 32.05 32.05 2.8K
15:22 32.06 32.10 32.06 32.10 5.5K
15:23 32.13 32.14 32.13 32.14 2.9K
15:24 32.14 32.16 32.14 32.15 5.9K
15:25 32.15 32.16 32.13 32.13 5.0K
15:26 32.13 32.13 32.13 32.13 1.1K
15:27 32.14 32.15 32.14 32.14 4.8K
15:28 32.14 32.14 32.12 32.12 5.6K
15:29 32.12 32.16 32.12 32.15 4.2K
15:30 32.14 32.14 32.13 32.13 1.8K
15:31 32.13 32.13 32.12 32.12 11.3K
15:32 32.11 32.11 32.11 32.10 3.7K
15:33 32.10 32.10 32.08 32.08 6.4K
15:34 32.08 32.12 32.08 32.12 5.5K
15:35 32.12 32.17 32.12 32.17 7.1K
15:36 32.17 32.17 32.13 32.13 4.7K
15:37 32.10 32.10 32.07 32.07 4.3K
15:38 32.08 32.10 32.07 32.08 7.0K
15:39 32.10 32.10 32.08 32.08 3.1K
15:40 32.08 32.12 32.07 32.12 6.9K
15:41 32.11 32.12 32.11 32.12 5.5K
15:42 32.12 32.12 32.10 32.12 5.2K
15:43 32.12 32.12 32.10 32.12 8.8K
15:44 32.10 32.10 32.10 32.10 3.2K
15:45 32.10 32.16 32.10 32.16 8.0K
15:46 32.16 32.17 32.13 32.13 12.1K
15:47 32.13 32.16 32.13 32.16 4.8K
15:48 32.17 32.17 32.11 32.11 7.8K
15:49 32.10 32.10 32.07 32.07 6.5K
15:50 32.06 32.08 32.06 32.07 10.9K
15:51 32.07 32.07 32.02 32.06 18.4K
15:52 32.00 32.03 31.98 32.03 7.9K
15:53 32.03 32.03 32.00 32.02 19.7K
15:54 32.01 32.01 31.91 31.91 18.8K
15:55 31.90 31.90 31.84 31.85 18.3K
15:56 31.83 31.90 31.82 31.90 37.5K
15:57 31.87 31.89 31.84 31.88 30.0K
15:58 31.87 31.89 31.87 31.89 32.7K
15:59 31.89 31.91 31.83 31.85 400.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available