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 32.17 32.17 32.17 32.17 11.7K
09:32 32.40 32.40 32.05 32.40 1.2K
09:33 32.28 32.28 32.06 32.28 3.2K
09:34 32.28 32.28 32.07 32.27 2.6K
09:35 32.27 32.27 32.22 32.23 4.0K
09:36 32.01 32.01 31.74 31.75 7.3K
09:37 31.75 31.96 31.75 31.96 9.2K
09:38 32.12 32.12 32.12 32.12 0.9K
09:39 32.12 32.12 32.12 32.12 0.4K
09:40 32.11 32.11 32.11 32.11 0.5K
09:41 32.07 32.15 32.07 32.07 1.4K
09:43 32.15 32.15 32.06 32.06 1.5K
09:44 32.06 32.06 31.95 31.95 4.2K
09:45 31.94 31.98 31.94 31.95 3.2K
09:46 31.95 31.95 31.94 31.94 1.4K
09:47 31.95 32.01 31.95 32.01 3.1K
09:48 31.99 31.99 31.99 31.99 2.4K
09:49 31.88 31.92 31.88 31.92 3.7K
09:50 31.94 31.95 31.94 31.94 3.2K
09:51 32.00 32.05 32.00 32.05 2.2K
09:52 32.01 32.03 31.99 32.03 4.0K
09:53 32.02 32.02 32.02 32.02 1.2K
09:54 32.07 32.07 32.02 32.02 1.2K
09:55 31.95 31.95 31.87 31.88 2.3K
09:56 31.87 31.87 31.86 31.86 1.4K
09:57 31.86 31.86 31.86 31.86 3.5K
09:58 31.86 31.88 31.83 31.83 6.3K
09:59 31.83 31.83 31.78 31.79 2.2K
10:00 31.74 31.78 31.73 31.78 4.6K
10:01 31.78 31.79 31.75 31.77 3.4K
10:02 31.91 31.92 31.91 31.92 0.9K
10:03 31.92 31.92 31.92 31.92 0.9K
10:04 31.85 31.85 31.85 31.85 1.5K
10:05 31.90 31.90 31.84 31.84 3.2K
10:06 31.84 31.85 31.84 31.85 2.1K
10:07 31.79 31.84 31.79 31.79 1.6K
10:08 31.78 31.80 31.71 31.71 12.0K
10:09 31.70 31.77 31.70 31.77 4.2K
10:10 31.73 31.73 31.73 31.73 3.7K
10:11 31.74 31.77 31.74 31.77 2.5K
10:12 31.75 31.75 31.73 31.73 2.5K
10:13 31.73 31.73 31.73 31.73 4.1K
10:14 31.66 31.70 31.66 31.70 1.5K
10:15 31.70 31.70 31.70 31.70 1.2K
10:16 31.71 31.73 31.71 31.73 1.8K
10:17 31.73 31.77 31.73 31.77 1.9K
10:18 31.76 31.77 31.76 31.77 3.4K
10:19 31.76 31.76 31.72 31.72 0.9K
10:20 31.75 31.75 31.75 31.75 0.6K
10:21 31.73 31.74 31.68 31.68 7.7K
10:22 31.66 31.72 31.65 31.72 4.6K
10:23 31.78 31.88 31.78 31.88 2.3K
10:24 31.82 31.82 31.82 31.82 1.0K
10:25 31.74 31.74 31.74 31.74 2.2K
10:26 31.77 31.77 31.77 31.77 0.8K
10:27 31.71 31.71 31.69 31.69 2.7K
10:29 31.70 31.71 31.69 31.71 3.3K
10:30 31.71 31.82 31.71 31.82 3.7K
10:31 31.81 31.81 31.80 31.80 0.8K
10:32 31.79 31.81 31.76 31.81 3.3K
10:34 31.77 31.78 31.77 31.78 2.7K
10:35 31.81 31.81 31.81 31.81 1.3K
10:36 31.74 31.82 31.74 31.82 3.2K
10:37 31.83 31.83 31.83 31.83 0.2K
10:38 31.84 31.86 31.84 31.86 1.8K
10:39 31.90 31.90 31.90 31.90 2.6K
10:40 31.81 31.81 31.75 31.75 8.0K
10:41 31.76 31.80 31.76 31.80 8.6K
10:42 31.80 31.80 31.80 31.80 1.0K
10:43 31.77 31.85 31.77 31.85 4.9K
10:44 31.86 31.86 31.86 31.86 0.3K
10:45 31.82 31.82 31.79 31.79 1.8K
10:46 31.77 31.77 31.77 31.77 1.2K
10:47 31.78 31.81 31.78 31.80 1.3K
10:48 31.79 31.79 31.79 31.79 0.4K
10:49 31.78 31.78 31.77 31.78 2.7K
10:50 31.75 31.78 31.75 31.76 1.7K
10:51 31.76 31.76 31.76 31.76 0.8K
10:52 31.78 31.78 31.78 31.78 0.5K
10:53 31.70 31.70 31.61 31.65 7.9K
10:55 31.63 31.63 31.62 31.62 2.3K
10:56 31.62 31.63 31.62 31.63 2.3K
10:58 31.60 31.60 31.60 31.60 0.4K
10:59 31.61 31.64 31.61 31.64 3.6K
11:00 31.65 31.71 31.65 31.70 4.5K
11:01 31.62 31.62 31.62 31.62 2.3K
11:03 31.62 31.65 31.62 31.65 1.9K
11:04 31.60 31.62 31.59 31.62 3.9K
11:06 31.64 31.64 31.64 31.64 1.3K
11:07 31.64 31.67 31.64 31.65 2.1K
11:08 31.67 31.67 31.64 31.64 3.0K
11:09 31.62 31.62 31.62 31.62 1.2K
11:10 31.64 31.64 31.64 31.64 0.5K
11:11 31.63 31.63 31.62 31.62 1.5K
11:12 31.58 31.63 31.58 31.63 4.2K
11:13 31.65 31.65 31.64 31.64 1.4K
11:14 31.64 31.64 31.61 31.61 1.2K
11:15 31.61 31.61 31.55 31.58 3.1K
11:16 31.59 31.62 31.59 31.62 1.4K
11:17 31.62 31.62 31.62 31.62 0.8K
11:18 31.62 31.62 31.62 31.62 1.5K
11:19 31.52 31.54 31.51 31.54 5.1K
11:20 31.58 31.58 31.58 31.58 0.9K
11:21 31.55 31.55 31.55 31.55 0.6K
11:22 31.52 31.52 31.49 31.49 3.3K
11:23 31.49 31.49 31.44 31.44 1.5K
11:24 31.44 31.44 31.42 31.42 1.7K
11:25 31.44 31.44 31.42 31.42 0.9K
11:26 31.37 31.40 31.37 31.40 3.5K
11:27 31.37 31.37 31.37 31.37 0.2K
11:28 31.32 31.33 31.29 31.33 7.6K
11:29 31.32 31.32 31.32 31.32 0.5K
11:30 31.36 31.40 31.36 31.40 2.4K
11:31 31.40 31.41 31.39 31.41 2.1K
11:32 31.44 31.48 31.44 31.48 4.5K
11:33 31.48 31.48 31.48 31.48 1.3K
11:35 31.42 31.44 31.42 31.44 3.5K
11:36 31.46 31.48 31.46 31.48 2.2K
11:39 31.46 31.46 31.46 31.46 0.9K
11:40 31.48 31.53 31.48 31.53 2.7K
11:41 31.55 31.55 31.55 31.55 3.7K
11:43 31.57 31.59 31.57 31.59 2.3K
11:44 31.62 31.62 31.60 31.60 1.2K
11:45 31.57 31.64 31.57 31.64 4.1K
11:46 31.64 31.64 31.64 31.64 1.3K
11:48 31.61 31.61 31.58 31.58 2.3K
11:50 31.59 31.64 31.57 31.60 8.4K
11:51 31.57 31.57 31.50 31.50 2.8K
11:52 31.53 31.53 31.53 31.53 1.7K
11:53 31.53 31.53 31.53 31.53 0.6K
11:54 31.51 31.51 31.51 31.51 0.7K
11:55 31.49 31.49 31.49 31.49 0.6K
11:56 31.49 31.49 31.49 31.49 2.5K
11:57 31.50 31.50 31.47 31.47 3.9K
11:58 31.49 31.49 31.49 31.49 0.3K
11:59 31.49 31.49 31.47 31.47 1.9K
12:00 31.45 31.45 31.43 31.43 2.0K
12:01 31.44 31.44 31.44 31.44 0.5K
12:03 31.41 31.43 31.41 31.43 3.4K
12:04 31.44 31.44 31.44 31.44 0.4K
12:05 31.42 31.46 31.42 31.46 1.9K
12:06 31.42 31.42 31.37 31.37 1.3K
12:07 31.37 31.37 31.37 31.37 1.5K
12:08 31.37 31.37 31.37 31.37 0.8K
12:09 31.40 31.41 31.38 31.41 5.2K
12:10 31.40 31.40 31.40 31.40 0.5K
12:11 31.44 31.44 31.41 31.41 1.7K
12:12 31.43 31.48 31.43 31.48 2.4K
12:14 31.45 31.47 31.45 31.45 1.7K
12:15 31.44 31.48 31.42 31.48 6.0K
12:16 31.48 31.48 31.48 31.48 4.4K
12:17 31.46 31.46 31.46 31.46 1.1K
12:18 31.46 31.46 31.44 31.44 4.4K
12:19 31.45 31.45 31.42 31.42 6.2K
12:20 31.42 31.43 31.37 31.39 9.1K
12:21 31.36 31.37 31.35 31.37 2.1K
12:22 31.37 31.37 31.35 31.35 1.9K
12:23 31.38 31.44 31.38 31.44 3.0K
12:24 31.44 31.51 31.44 31.46 6.2K
12:25 31.46 31.46 31.46 31.46 0.8K
12:26 31.46 31.46 31.46 31.46 1.2K
12:27 31.47 31.49 31.46 31.49 3.3K
12:28 31.47 31.53 31.47 31.53 2.1K
12:29 31.51 31.51 31.42 31.42 3.4K
12:30 31.42 31.44 31.42 31.44 1.7K
12:31 31.42 31.49 31.42 31.49 3.5K
12:32 31.49 31.49 31.49 31.49 0.5K
12:33 31.49 31.53 31.49 31.50 2.5K
12:34 31.50 31.50 31.49 31.49 5.4K
12:36 31.48 31.48 31.47 31.47 6.2K
12:37 31.47 31.47 31.36 31.36 5.3K
12:38 31.36 31.39 31.34 31.36 5.2K
12:39 31.36 31.43 31.36 31.43 2.4K
12:40 31.43 31.50 31.43 31.50 5.2K
12:41 31.53 31.58 31.53 31.54 16.7K
12:42 31.54 31.55 31.53 31.53 3.3K
12:43 31.52 31.53 31.52 31.53 0.8K
12:44 31.50 31.50 31.50 31.50 2.2K
12:45 31.50 31.51 31.50 31.51 0.4K
12:46 31.50 31.50 31.48 31.48 3.1K
12:47 31.45 31.47 31.38 31.38 5.3K
12:48 31.39 31.40 31.35 31.36 7.2K
12:49 31.37 31.46 31.37 31.45 11.0K
12:50 31.44 31.46 31.41 31.44 4.0K
12:51 31.44 31.44 31.41 31.44 6.8K
12:52 31.47 31.47 31.41 31.44 6.7K
12:53 31.41 31.41 31.37 31.39 6.3K
12:54 31.43 31.43 31.42 31.43 5.9K
12:55 31.41 31.47 31.40 31.43 6.9K
12:56 31.45 31.45 31.42 31.42 9.7K
12:57 31.39 31.47 31.39 31.44 14.3K
12:58 31.44 31.46 31.43 31.44 20.3K
12:59 31.45 31.52 31.43 31.52 34.2K
13:00 31.52 31.52 31.52 31.52 227.6K
15:59 31.49 31.49 31.49 31.49 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available