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 32.00 32.00 31.95 31.95 15.1K
09:31 31.95 31.95 31.95 31.95 2.9K
09:32 31.95 31.95 31.68 31.68 0.3K
09:33 31.86 31.86 31.41 31.53 3.7K
09:34 31.53 31.53 31.52 31.52 2.2K
09:35 31.46 31.62 31.46 31.54 5.4K
09:36 31.54 31.54 31.54 31.54 0.4K
09:37 31.54 31.63 31.54 31.55 3.8K
09:38 31.62 31.62 31.58 31.58 1.2K
09:39 31.64 31.64 31.54 31.54 1.1K
09:40 31.56 31.56 31.56 31.56 2.1K
09:42 31.41 31.47 31.41 31.47 1.3K
09:43 31.47 31.47 31.47 31.47 1.3K
09:44 31.41 31.45 31.39 31.39 3.3K
09:45 31.47 31.52 31.47 31.51 1.9K
09:46 31.55 31.55 31.55 31.55 2.3K
09:49 31.44 31.52 31.44 31.52 2.6K
09:51 31.59 31.59 31.59 31.59 1.8K
09:53 31.58 31.58 31.58 31.58 1.1K
09:54 31.59 31.59 31.59 31.59 1.0K
09:55 31.61 31.61 31.59 31.59 3.9K
09:57 31.46 31.46 31.46 31.46 0.6K
09:58 31.46 31.48 31.45 31.45 4.2K
09:59 31.46 31.46 31.46 31.46 2.9K
10:00 31.47 31.49 31.45 31.45 4.2K
10:01 31.55 31.55 31.51 31.51 4.7K
10:02 31.42 31.42 31.42 31.42 0.3K
10:03 31.41 31.42 31.41 31.42 1.8K
10:04 31.50 31.55 31.50 31.55 4.0K
10:05 31.46 31.47 31.46 31.47 1.7K
10:06 31.44 31.45 31.44 31.45 5.2K
10:07 31.49 31.52 31.49 31.52 1.1K
10:08 31.52 31.54 31.52 31.54 4.2K
10:09 31.52 31.52 31.52 31.52 0.5K
10:10 31.44 31.45 31.41 31.45 3.6K
10:11 31.45 31.45 31.45 31.45 0.6K
10:12 31.42 31.42 31.38 31.38 3.1K
10:13 31.33 31.36 31.31 31.36 2.0K
10:14 31.32 31.32 31.31 31.31 1.2K
10:15 31.31 31.31 31.28 31.28 1.3K
10:16 31.26 31.29 31.24 31.24 2.7K
10:17 31.21 31.28 31.21 31.26 5.6K
10:18 31.33 31.33 31.33 31.33 1.7K
10:20 31.31 31.31 31.31 31.31 1.0K
10:21 31.35 31.38 31.35 31.37 3.0K
10:22 31.38 31.42 31.38 31.42 2.7K
10:23 31.38 31.41 31.38 31.40 1.7K
10:24 31.40 31.44 31.40 31.44 2.0K
10:25 31.43 31.66 31.43 31.66 8.9K
10:26 31.68 31.82 31.62 31.82 3.0K
10:27 31.71 31.71 31.56 31.68 3.9K
10:28 31.66 31.77 31.66 31.77 3.1K
10:29 31.78 31.99 31.78 31.99 6.0K
10:30 32.01 32.14 32.01 32.14 14.1K
10:31 32.20 32.31 32.20 32.29 5.7K
10:32 32.36 32.36 32.25 32.27 1.3K
10:33 32.31 32.31 32.02 32.07 6.9K
10:34 32.11 32.12 32.08 32.08 3.5K
10:35 32.13 32.19 32.13 32.16 3.0K
10:36 32.17 32.17 32.08 32.08 2.3K
10:37 32.01 32.01 32.01 32.01 0.5K
10:38 32.01 32.04 32.01 32.04 1.2K
10:39 32.03 32.06 32.02 32.06 3.2K
10:40 32.06 32.06 32.04 32.04 1.6K
10:41 32.07 32.18 32.07 32.18 2.0K
10:42 32.14 32.14 32.09 32.09 1.0K
10:43 32.09 32.11 32.09 32.11 2.7K
10:44 32.15 32.17 31.67 31.67 13.8K
10:45 31.67 31.67 31.38 31.38 7.0K
10:46 31.37 31.37 31.17 31.17 14.9K
10:47 31.21 31.36 31.18 31.18 5.9K
10:48 31.21 31.21 31.21 31.21 0.6K
10:49 31.21 31.21 31.11 31.11 0.4K
10:50 31.21 31.31 31.20 31.31 4.3K
10:51 31.37 31.48 31.37 31.48 2.6K
10:52 31.48 31.50 31.48 31.50 1.8K
10:53 31.56 31.61 31.56 31.58 1.1K
10:54 31.71 31.71 31.68 31.68 2.3K
10:55 31.70 31.70 31.67 31.67 2.5K
10:56 31.70 31.76 31.70 31.76 1.7K
10:57 31.64 31.73 31.64 31.69 1.6K
10:58 31.69 31.70 31.65 31.70 2.8K
10:59 31.69 31.71 31.68 31.71 1.6K
11:00 31.71 31.81 31.71 31.75 10.4K
11:01 31.84 31.84 31.84 31.84 0.1K
11:02 31.84 31.95 31.84 31.95 1.2K
11:03 31.92 31.92 31.89 31.91 2.5K
11:04 31.94 31.96 31.94 31.96 1.9K
11:05 31.98 31.98 31.98 31.98 1.8K
11:06 32.07 32.07 32.03 32.03 2.1K
11:07 31.95 31.95 31.95 31.95 2.7K
11:08 31.96 32.10 31.96 32.10 3.5K
11:09 32.10 32.10 32.07 32.09 2.2K
11:10 32.08 32.08 32.05 32.05 3.8K
11:11 32.10 32.10 32.10 32.10 1.5K
11:12 32.17 32.19 32.17 32.19 1.3K
11:13 32.19 32.19 32.19 32.19 1.9K
11:14 32.24 32.24 32.24 32.24 1.1K
11:15 32.25 32.30 32.24 32.30 3.5K
11:16 32.30 32.30 32.29 32.29 3.8K
11:17 32.26 32.26 32.19 32.22 3.0K
11:18 32.21 32.24 32.21 32.24 1.6K
11:19 32.16 32.16 32.16 32.16 1.6K
11:20 32.19 32.20 32.19 32.19 0.9K
11:21 32.24 32.27 32.24 32.27 1.9K
11:22 32.27 32.27 32.23 32.23 3.6K
11:23 32.26 32.28 32.26 32.28 1.6K
11:24 32.25 32.26 32.16 32.16 5.0K
11:25 32.16 32.16 32.16 32.16 0.6K
11:26 32.16 32.16 32.16 32.16 1.5K
11:27 32.20 32.20 32.20 32.20 0.7K
11:28 32.21 32.22 32.20 32.22 4.0K
11:29 32.21 32.21 32.13 32.13 4.6K
11:30 32.04 32.10 32.02 32.10 3.6K
11:31 32.11 32.11 32.02 32.02 3.9K
11:32 32.05 32.05 31.97 31.97 1.0K
11:33 31.97 31.98 31.97 31.98 1.1K
11:34 31.99 31.99 31.97 31.97 2.6K
11:36 31.99 32.02 31.99 32.02 2.0K
11:37 32.02 32.05 32.02 32.03 3.1K
11:38 32.02 32.02 32.02 32.02 0.7K
11:40 32.01 32.01 32.01 32.01 4.6K
11:42 32.07 32.14 32.07 32.14 9.4K
11:43 32.15 32.15 32.12 32.12 1.9K
11:46 32.08 32.10 32.05 32.05 2.7K
11:47 32.03 32.03 32.00 32.03 1.5K
11:48 32.02 32.06 32.02 32.06 2.2K
11:49 32.06 32.06 32.06 32.06 0.7K
11:50 32.09 32.13 32.06 32.13 2.9K
11:51 32.10 32.10 32.10 32.10 1.6K
11:52 32.07 32.07 32.04 32.04 1.5K
11:53 31.99 31.99 31.99 31.99 0.8K
11:54 32.04 32.04 32.04 32.04 0.2K
11:55 31.94 31.96 31.94 31.95 2.6K
11:57 31.95 31.95 31.95 31.95 1.5K
11:58 31.99 31.99 31.99 31.99 0.8K
11:59 31.98 31.98 31.95 31.95 0.8K
12:00 31.92 31.92 31.92 31.92 2.9K
12:01 31.86 31.86 31.86 31.86 0.4K
12:02 31.82 31.82 31.82 31.82 1.2K
12:03 31.88 31.88 31.88 31.88 1.3K
12:04 31.84 31.84 31.80 31.80 1.2K
12:05 31.76 31.80 31.76 31.80 5.6K
12:07 31.78 31.80 31.78 31.80 1.4K
12:08 31.80 31.82 31.80 31.82 4.5K
12:10 31.80 31.81 31.80 31.81 2.4K
12:11 31.84 31.89 31.84 31.87 3.2K
12:12 31.88 31.88 31.83 31.84 3.6K
12:13 31.85 31.90 31.85 31.90 2.0K
12:14 31.90 31.90 31.90 31.90 2.9K
12:15 31.89 31.89 31.89 31.89 0.2K
12:16 31.90 31.90 31.90 31.90 0.8K
12:17 31.90 31.90 31.90 31.90 0.4K
12:18 31.90 31.91 31.89 31.91 4.0K
12:19 31.91 31.91 31.91 31.91 0.9K
12:20 31.89 31.91 31.89 31.91 3.3K
12:21 31.92 31.92 31.92 31.92 1.6K
12:22 31.91 31.91 31.91 31.91 2.2K
12:23 31.90 31.90 31.86 31.88 3.7K
12:24 31.88 31.88 31.86 31.86 1.0K
12:25 31.88 31.88 31.88 31.88 1.1K
12:26 31.88 31.88 31.81 31.81 3.9K
12:27 31.83 31.83 31.83 31.83 0.5K
12:28 31.85 31.86 31.85 31.86 1.8K
12:29 31.82 31.82 31.77 31.77 2.3K
12:30 31.81 31.82 31.80 31.80 1.7K
12:31 31.81 31.81 31.79 31.79 0.4K
12:32 31.81 31.81 31.81 31.81 1.3K
12:33 31.81 31.84 31.81 31.84 1.4K
12:34 31.79 31.79 31.79 31.79 0.9K
12:35 31.81 31.81 31.80 31.80 0.8K
12:36 31.81 31.81 31.81 31.81 0.6K
12:37 31.82 31.82 31.77 31.79 2.2K
12:38 31.77 31.78 31.76 31.76 2.0K
12:39 31.74 31.74 31.74 31.74 0.3K
12:40 31.73 31.73 31.73 31.73 0.3K
12:41 31.73 31.79 31.73 31.79 7.7K
12:42 31.81 31.81 31.77 31.77 1.9K
12:43 31.75 31.76 31.75 31.76 3.5K
12:46 31.79 31.79 31.79 31.79 0.4K
12:48 31.77 31.87 31.77 31.85 7.0K
12:49 31.85 31.85 31.85 31.85 1.1K
12:50 31.79 31.81 31.79 31.81 2.5K
12:52 31.82 31.82 31.82 31.82 2.3K
12:53 31.85 31.85 31.85 31.85 1.5K
12:57 31.79 31.80 31.79 31.80 2.5K
12:58 31.80 31.84 31.80 31.82 2.7K
13:00 31.82 31.82 31.79 31.79 1.7K
13:02 31.77 31.77 31.77 31.77 0.3K
13:03 31.74 31.74 31.67 31.67 1.7K
13:04 31.70 31.73 31.70 31.73 1.6K
13:05 31.72 31.72 31.72 31.72 1.4K
13:06 31.72 31.72 31.72 31.72 0.6K
13:07 31.68 31.68 31.66 31.66 2.5K
13:08 31.68 31.69 31.68 31.69 2.9K
13:09 31.70 31.77 31.70 31.77 5.0K
13:11 31.74 31.77 31.74 31.75 2.7K
13:12 31.74 31.75 31.74 31.75 0.9K
13:13 31.73 31.77 31.73 31.77 1.2K
13:14 31.75 31.77 31.75 31.77 0.4K
13:15 31.74 31.74 31.72 31.73 1.4K
13:16 31.72 31.73 31.72 31.73 0.6K
13:17 31.73 31.73 31.71 31.73 1.8K
13:18 31.70 31.70 31.70 31.70 1.9K
13:19 31.68 31.69 31.67 31.67 3.5K
13:21 31.72 31.75 31.72 31.75 4.7K
13:22 31.80 31.80 31.80 31.80 1.1K
13:23 31.80 31.80 31.80 31.80 1.1K
13:24 31.80 31.80 31.80 31.80 0.5K
13:25 31.82 31.82 31.80 31.80 1.3K
13:27 31.81 31.81 31.81 31.81 1.4K
13:28 31.83 31.86 31.83 31.86 1.9K
13:29 31.86 31.86 31.86 31.86 0.8K
13:30 31.84 31.84 31.84 31.84 1.2K
13:31 31.84 31.84 31.82 31.82 2.5K
13:32 31.83 31.83 31.83 31.83 1.0K
13:33 31.82 31.82 31.82 31.82 0.4K
13:34 31.80 31.85 31.80 31.85 3.4K
13:35 31.85 31.85 31.80 31.83 0.7K
13:36 31.85 31.87 31.85 31.87 4.2K
13:37 31.84 31.84 31.83 31.83 1.3K
13:38 31.84 31.84 31.84 31.84 0.3K
13:39 31.84 31.86 31.84 31.86 2.4K
13:40 31.86 31.86 31.84 31.84 2.8K
13:41 31.84 31.85 31.84 31.85 0.7K
13:42 31.85 31.85 31.85 31.85 3.1K
13:44 31.84 31.85 31.84 31.84 1.8K
13:45 31.84 31.84 31.81 31.82 3.0K
13:46 31.83 31.83 31.83 31.83 0.7K
13:48 31.82 31.82 31.82 31.82 1.9K
13:49 31.79 31.84 31.79 31.84 4.4K
13:50 31.84 31.84 31.82 31.82 0.9K
13:51 31.86 31.86 31.85 31.85 2.8K
13:52 31.82 31.86 31.82 31.86 4.6K
13:54 31.87 31.87 31.87 31.87 0.9K
13:56 31.87 31.87 31.85 31.86 2.6K
13:58 31.87 31.87 31.86 31.86 1.0K
13:59 31.88 31.88 31.88 31.88 0.6K
14:00 31.88 31.88 31.88 31.88 1.1K
14:01 31.86 31.86 31.86 31.86 0.2K
14:02 31.88 31.93 31.88 31.93 5.3K
14:03 31.93 31.95 31.93 31.95 1.8K
14:04 31.96 31.97 31.96 31.97 1.1K
14:05 31.98 31.98 31.98 31.98 0.8K
14:06 31.98 31.98 31.97 31.98 1.1K
14:07 31.99 31.99 31.98 31.99 1.4K
14:08 31.99 31.99 31.98 31.98 3.4K
14:09 32.00 32.02 32.00 32.02 3.7K
14:10 32.03 32.05 32.03 32.05 1.7K
14:11 32.05 32.09 32.05 32.09 2.2K
14:12 32.08 32.08 32.08 32.08 1.4K
14:13 32.07 32.07 32.07 32.07 3.6K
14:14 32.07 32.07 32.05 32.06 1.8K
14:16 32.06 32.06 32.06 32.06 0.4K
14:17 32.06 32.06 32.06 32.06 0.8K
14:18 32.08 32.10 32.08 32.10 5.6K
14:19 32.11 32.11 32.09 32.11 3.6K
14:20 32.09 32.11 32.09 32.11 2.8K
14:22 32.13 32.13 32.13 32.13 1.5K
14:23 32.13 32.13 32.12 32.12 2.2K
14:24 32.11 32.11 32.11 32.11 0.4K
14:25 32.14 32.14 32.14 32.14 2.7K
14:26 32.20 32.20 32.18 32.17 4.5K
14:27 32.19 32.19 32.18 32.18 1.3K
14:28 32.18 32.18 32.15 32.15 3.1K
14:29 32.15 32.15 32.15 32.15 0.4K
14:30 32.13 32.13 32.13 32.13 0.5K
14:31 32.11 32.12 32.11 32.11 1.5K
14:32 32.11 32.11 32.11 32.10 0.5K
14:33 32.12 32.14 32.12 32.14 1.3K
14:34 32.16 32.17 32.15 32.15 5.9K
14:35 32.18 32.18 32.18 32.18 1.0K
14:36 32.19 32.19 32.19 32.19 3.6K
14:38 32.26 32.26 32.26 32.26 3.8K
14:39 32.28 32.28 32.25 32.25 6.2K
14:40 32.27 32.27 32.27 32.27 0.7K
14:41 32.28 32.28 32.24 32.24 4.4K
14:43 32.25 32.27 32.25 32.27 1.1K
14:44 32.27 32.27 32.25 32.25 0.9K
14:45 32.25 32.25 32.23 32.23 4.6K
14:47 32.19 32.19 32.18 32.18 2.6K
14:49 32.18 32.20 32.18 32.19 2.3K
14:50 32.19 32.19 32.19 32.19 1.4K
14:51 32.19 32.19 32.18 32.18 2.0K
14:52 32.18 32.18 32.17 32.17 1.7K
14:53 32.17 32.17 32.17 32.17 0.6K
14:54 32.17 32.20 32.17 32.20 6.6K
14:55 32.21 32.26 32.21 32.26 3.2K
14:56 32.27 32.27 32.22 32.22 4.1K
14:57 32.20 32.20 32.19 32.19 2.2K
14:58 32.19 32.19 32.17 32.17 3.5K
14:59 32.18 32.18 32.18 32.18 2.2K
15:01 32.19 32.19 32.17 32.17 0.8K
15:02 32.17 32.17 32.17 32.17 0.3K
15:03 32.19 32.20 32.17 32.17 1.7K
15:04 32.18 32.22 32.18 32.22 4.5K
15:05 32.22 32.22 32.20 32.20 1.2K
15:06 32.20 32.20 32.20 32.20 1.3K
15:07 32.20 32.20 32.17 32.17 2.7K
15:08 32.18 32.18 32.18 32.18 3.7K
15:09 32.18 32.18 32.18 32.17 5.6K
15:10 32.19 32.21 32.19 32.21 3.6K
15:11 32.23 32.23 32.22 32.22 3.9K
15:12 32.20 32.20 32.20 32.20 1.3K
15:13 32.21 32.21 32.21 32.21 1.1K
15:14 32.22 32.28 32.22 32.28 6.7K
15:15 32.28 32.33 32.28 32.33 2.6K
15:16 32.31 32.32 32.31 32.32 0.9K
15:17 32.32 32.32 32.27 32.27 3.8K
15:18 32.27 32.27 32.24 32.24 4.1K
15:19 32.24 32.24 32.24 32.24 1.2K
15:20 32.21 32.21 32.16 32.16 6.1K
15:21 32.13 32.13 32.12 32.13 1.1K
15:22 32.12 32.12 32.12 32.12 0.5K
15:23 32.12 32.14 32.11 32.14 5.9K
15:24 32.16 32.17 32.09 32.09 8.9K
15:25 32.06 32.06 32.04 32.05 2.1K
15:26 32.05 32.05 32.00 32.00 3.9K
15:27 32.02 32.03 32.01 32.01 3.3K
15:28 32.02 32.04 31.98 31.98 5.7K
15:29 31.95 31.95 31.92 31.94 2.2K
15:30 31.93 31.93 31.92 31.93 1.7K
15:31 31.92 31.94 31.90 31.94 5.4K
15:32 31.95 31.97 31.95 31.95 4.9K
15:33 31.96 32.01 31.96 32.01 15.7K
15:34 32.01 32.03 32.01 32.03 3.5K
15:35 32.03 32.03 32.02 32.02 3.0K
15:36 32.03 32.04 32.02 32.03 3.6K
15:37 32.02 32.04 32.02 32.04 4.2K
15:38 32.05 32.12 32.05 32.12 6.8K
15:39 32.09 32.09 32.05 32.05 7.3K
15:40 32.03 32.04 32.03 32.03 2.7K
15:41 32.03 32.03 32.03 32.03 1.4K
15:42 32.05 32.06 32.05 32.05 4.4K
15:43 32.06 32.06 32.03 32.03 8.0K
15:44 32.01 32.02 31.99 32.01 5.7K
15:45 32.01 32.03 31.98 31.99 7.7K
15:46 31.99 32.00 31.94 31.94 6.0K
15:47 31.95 31.98 31.95 31.98 5.2K
15:48 31.97 31.98 31.96 31.97 7.0K
15:49 31.97 31.97 31.94 31.94 6.7K
15:50 31.92 31.93 31.87 31.90 18.3K
15:51 31.89 31.92 31.89 31.91 18.2K
15:52 31.91 31.97 31.91 31.97 9.3K
15:53 31.98 32.02 31.98 32.01 8.9K
15:54 32.00 32.01 31.99 32.01 16.3K
15:55 32.06 32.10 32.06 32.11 26.1K
15:56 32.11 32.11 32.09 32.09 26.4K
15:57 32.09 32.14 32.09 32.10 41.2K
15:58 32.10 32.18 32.10 32.17 49.9K
15:59 32.19 32.19 32.15 32.19 290.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available