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 30.90 31.18 30.90 31.18 12.5K
09:32 31.50 31.50 31.50 31.50 0.7K
09:33 31.50 31.50 31.49 31.49 3.5K
09:34 31.77 31.77 31.77 31.77 1.0K
09:35 31.80 31.80 31.80 31.80 0.6K
09:36 31.80 31.94 31.72 31.73 4.8K
09:37 31.90 31.90 31.80 31.89 4.1K
09:38 31.78 31.90 31.78 31.90 1.2K
09:39 31.89 31.89 31.81 31.89 2.2K
09:40 31.84 31.85 31.75 31.85 0.4K
09:41 31.79 31.86 31.79 31.86 2.8K
09:42 31.91 31.96 31.86 31.96 2.2K
09:43 31.96 31.96 31.70 31.70 7.9K
09:44 31.83 31.83 31.83 31.83 1.4K
09:45 31.70 31.80 31.65 31.65 2.3K
09:46 31.71 31.71 31.71 31.71 1.2K
09:47 31.70 31.71 31.70 31.71 0.7K
09:48 31.61 31.61 31.61 31.61 4.9K
09:49 31.68 31.75 31.61 31.68 4.7K
09:50 31.75 31.75 31.68 31.68 2.1K
09:51 31.68 31.76 31.68 31.74 2.3K
09:52 31.86 31.90 31.84 31.90 3.2K
09:53 31.85 31.85 31.83 31.83 2.5K
09:54 31.83 31.83 31.83 31.83 1.7K
09:55 31.88 31.92 31.88 31.92 2.4K
09:56 31.92 31.93 31.86 31.92 2.5K
09:57 31.93 31.97 31.91 31.92 2.0K
09:58 31.91 31.98 31.91 31.98 3.5K
09:59 32.00 32.00 32.00 32.00 2.7K
10:00 32.09 32.09 32.05 32.05 2.9K
10:01 32.09 32.21 32.09 32.21 7.2K
10:02 32.19 32.22 32.16 32.19 6.9K
10:03 32.15 32.17 32.05 32.11 14.0K
10:04 32.14 32.16 32.10 32.10 3.4K
10:05 32.10 32.15 32.10 32.15 1.8K
10:06 32.11 32.17 32.11 32.17 0.8K
10:07 32.17 32.39 32.13 32.39 6.7K
10:08 32.26 32.40 32.26 32.31 3.4K
10:09 32.30 32.40 32.28 32.33 11.2K
10:10 32.35 32.35 32.24 32.24 5.6K
10:12 32.22 32.22 32.00 32.00 5.8K
10:13 32.00 32.00 31.94 31.95 4.2K
10:14 31.87 31.89 31.87 31.89 1.8K
10:15 31.84 31.84 31.84 31.84 0.6K
10:16 31.87 31.96 31.87 31.96 3.6K
10:17 32.00 32.00 31.96 31.96 0.9K
10:18 31.96 31.98 31.94 31.94 7.8K
10:19 31.92 31.96 31.90 31.96 7.3K
10:20 31.96 31.96 31.92 31.92 5.3K
10:21 31.82 31.82 31.82 31.82 6.0K
10:22 31.84 31.84 31.82 31.82 1.2K
10:23 31.82 31.82 31.82 31.82 1.2K
10:24 31.86 31.86 31.83 31.83 1.1K
10:25 31.83 31.83 31.79 31.80 5.1K
10:26 31.78 31.79 31.76 31.76 3.8K
10:27 31.66 31.66 31.66 31.66 0.3K
10:28 31.62 31.65 31.59 31.64 2.2K
10:29 31.60 31.68 31.60 31.65 2.8K
10:30 31.66 31.71 31.66 31.69 2.1K
10:31 31.61 31.64 31.59 31.64 7.3K
10:33 31.61 31.61 31.60 31.61 3.3K
10:34 31.58 31.58 31.57 31.57 1.6K
10:35 31.56 31.64 31.56 31.62 3.5K
10:36 31.63 31.63 31.59 31.59 2.8K
10:37 31.56 31.56 31.56 31.56 1.5K
10:38 31.59 31.61 31.55 31.57 2.9K
10:39 31.55 31.59 31.55 31.59 1.9K
10:40 31.60 31.64 31.60 31.64 1.7K
10:41 31.68 31.68 31.68 31.68 1.4K
10:42 31.71 31.77 31.71 31.77 5.1K
10:43 31.79 31.84 31.77 31.83 2.1K
10:44 31.86 31.86 31.80 31.80 6.3K
10:45 31.85 31.85 31.85 31.85 0.5K
10:46 31.85 31.85 31.85 31.85 0.5K
10:47 31.90 31.90 31.85 31.90 1.1K
10:48 31.92 31.93 31.90 31.90 1.5K
10:49 31.91 31.93 31.90 31.91 1.0K
10:50 31.89 32.01 31.89 32.01 5.8K
10:51 32.03 32.04 31.95 31.95 4.1K
10:52 31.92 31.95 31.92 31.95 2.6K
10:53 31.92 31.92 31.82 31.82 5.8K
10:54 31.86 31.86 31.86 31.86 0.7K
10:55 31.85 31.94 31.85 31.94 1.6K
10:56 31.97 31.97 31.90 31.90 2.0K
10:57 31.92 31.92 31.92 31.92 3.1K
10:58 31.95 31.97 31.95 31.97 1.9K
10:59 31.97 31.98 31.97 31.98 1.7K
11:00 32.08 32.08 32.03 32.03 13.0K
11:01 32.03 32.04 32.01 32.01 3.7K
11:02 32.05 32.05 32.00 32.00 2.1K
11:03 32.02 32.05 31.99 31.99 1.4K
11:04 31.99 31.99 31.92 31.92 3.4K
11:05 31.93 31.98 31.93 31.94 1.5K
11:06 31.94 31.97 31.94 31.94 0.9K
11:07 31.95 31.95 31.91 31.91 2.5K
11:08 31.89 31.89 31.89 31.89 1.5K
11:09 31.90 31.93 31.90 31.93 2.4K
11:10 31.93 31.93 31.89 31.92 0.7K
11:11 31.92 31.92 31.84 31.85 5.6K
11:12 31.87 31.87 31.87 31.87 1.6K
11:13 31.86 31.86 31.81 31.84 2.7K
11:14 31.89 31.89 31.88 31.88 1.0K
11:15 31.87 31.87 31.84 31.86 0.5K
11:16 31.83 31.83 31.80 31.82 3.9K
11:17 31.84 31.84 31.83 31.84 2.1K
11:18 31.84 31.95 31.84 31.95 5.0K
11:19 31.95 31.95 31.91 31.95 1.4K
11:20 31.88 31.88 31.83 31.83 5.2K
11:21 31.85 31.85 31.85 31.85 1.7K
11:22 31.89 31.89 31.89 31.89 0.1K
11:23 31.85 31.88 31.83 31.83 2.6K
11:24 31.90 31.90 31.80 31.80 1.7K
11:26 31.77 31.78 31.77 31.77 1.7K
11:27 31.73 31.75 31.70 31.70 5.3K
11:28 31.72 31.73 31.72 31.73 1.5K
11:29 31.70 31.70 31.70 31.70 1.6K
11:30 31.70 31.71 31.70 31.71 2.1K
11:31 31.74 31.79 31.74 31.79 2.1K
11:32 31.82 31.82 31.79 31.79 1.3K
11:33 31.82 31.85 31.79 31.85 2.0K
11:34 31.82 31.85 31.79 31.81 4.1K
11:36 31.80 31.81 31.80 31.81 1.2K
11:37 31.84 31.89 31.84 31.88 4.9K
11:38 31.85 31.85 31.79 31.79 6.0K
11:39 31.74 31.74 31.74 31.74 0.4K
11:40 31.76 31.77 31.76 31.76 0.9K
11:41 31.73 31.73 31.73 31.73 1.3K
11:42 31.73 31.73 31.73 31.73 2.2K
11:43 31.71 31.76 31.71 31.74 1.3K
11:44 31.74 31.74 31.70 31.70 2.5K
11:45 31.70 31.70 31.70 31.70 0.5K
11:46 31.68 31.68 31.68 31.68 4.4K
11:47 31.68 31.68 31.65 31.68 3.1K
11:48 31.68 31.72 31.68 31.72 3.2K
11:49 31.70 31.70 31.70 31.70 0.9K
11:50 31.72 31.72 31.69 31.69 2.8K
11:52 31.66 31.66 31.66 31.66 0.7K
11:53 31.70 31.70 31.58 31.58 4.6K
11:54 31.58 31.58 31.58 31.58 1.8K
11:55 31.60 31.64 31.60 31.64 2.8K
11:56 31.63 31.66 31.63 31.63 2.2K
11:57 31.66 31.66 31.66 31.66 0.1K
11:58 31.66 31.66 31.66 31.66 1.2K
11:59 31.71 31.73 31.71 31.73 1.6K
12:00 31.72 31.75 31.72 31.75 3.7K
12:01 31.73 31.77 31.73 31.76 1.9K
12:02 31.76 31.78 31.76 31.78 1.4K
12:03 31.82 31.89 31.82 31.84 3.7K
12:04 31.85 31.85 31.83 31.85 1.5K
12:05 31.86 31.86 31.86 31.86 1.4K
12:06 31.86 31.86 31.86 31.86 1.0K
12:08 31.84 31.86 31.82 31.86 1.1K
12:09 31.86 31.87 31.81 31.81 5.5K
12:10 31.82 31.82 31.82 31.82 0.8K
12:11 31.85 31.85 31.77 31.77 1.8K
12:12 31.76 31.77 31.76 31.77 1.5K
12:13 31.77 31.77 31.77 31.77 0.7K
12:14 31.74 31.76 31.74 31.76 1.9K
12:15 31.76 31.76 31.74 31.74 0.4K
12:16 31.76 31.77 31.75 31.77 2.3K
12:17 31.79 31.83 31.78 31.83 4.3K
12:18 31.85 31.85 31.84 31.85 2.2K
12:19 31.85 31.86 31.72 31.72 8.2K
12:20 31.68 31.68 31.65 31.65 1.9K
12:21 31.64 31.64 31.58 31.59 4.3K
12:22 31.60 31.69 31.60 31.69 2.4K
12:23 31.72 31.80 31.72 31.80 3.7K
12:24 31.74 31.74 31.72 31.72 2.7K
12:25 31.72 31.72 31.65 31.65 3.7K
12:26 31.62 31.64 31.62 31.64 1.7K
12:27 31.72 31.72 31.71 31.71 1.7K
12:28 31.72 31.72 31.64 31.64 2.9K
12:29 31.67 31.67 31.67 31.67 1.0K
12:30 31.67 31.67 31.67 31.67 0.4K
12:31 31.70 31.70 31.67 31.67 1.4K
12:32 31.67 31.70 31.67 31.70 1.1K
12:33 31.68 31.70 31.68 31.70 1.4K
12:34 31.68 31.70 31.68 31.68 1.1K
12:35 31.71 31.71 31.68 31.71 9.3K
12:36 31.68 31.71 31.67 31.71 2.6K
12:37 31.70 31.75 31.70 31.75 1.2K
12:38 31.72 31.72 31.64 31.65 6.0K
12:39 31.65 31.65 31.65 31.65 0.8K
12:40 31.67 31.71 31.67 31.71 2.1K
12:41 31.69 31.70 31.69 31.70 2.8K
12:42 31.72 31.79 31.71 31.79 3.4K
12:43 31.79 31.79 31.71 31.71 3.4K
12:45 31.80 31.80 31.74 31.74 4.9K
12:47 31.67 31.68 31.67 31.68 2.2K
12:48 31.62 31.62 31.62 31.62 0.2K
12:49 31.62 31.65 31.62 31.65 2.0K
12:50 31.65 31.68 31.65 31.68 6.0K
12:51 31.67 31.67 31.67 31.67 1.0K
12:52 31.70 31.70 31.70 31.70 0.8K
12:53 31.70 31.72 31.70 31.72 0.3K
12:54 31.64 31.64 31.64 31.64 2.1K
12:55 31.57 31.57 31.57 31.57 2.1K
12:56 31.55 31.55 31.55 31.55 1.0K
12:57 31.58 31.58 31.56 31.56 2.1K
12:58 31.60 31.60 31.60 31.60 1.0K
12:59 31.54 31.54 31.53 31.53 4.1K
13:02 31.61 31.61 31.56 31.56 3.6K
13:03 31.52 31.52 31.52 31.52 1.0K
13:04 31.52 31.52 31.52 31.52 0.1K
13:05 31.52 31.52 31.52 31.52 0.8K
13:06 31.50 31.52 31.50 31.52 1.4K
13:07 31.53 31.53 31.51 31.51 1.3K
13:08 31.52 31.52 31.52 31.52 0.5K
13:09 31.52 31.54 31.52 31.54 0.9K
13:10 31.50 31.50 31.50 31.50 2.0K
13:11 31.48 31.50 31.48 31.50 0.9K
13:13 31.46 31.47 31.46 31.47 3.9K
13:14 31.40 31.43 31.40 31.43 1.3K
13:15 31.44 31.44 31.44 31.44 0.9K
13:16 31.44 31.46 31.44 31.46 4.5K
13:18 31.56 31.56 31.56 31.56 0.6K
13:19 31.56 31.56 31.56 31.56 0.6K
13:20 31.54 31.57 31.53 31.57 7.0K
13:21 31.59 31.64 31.59 31.64 3.5K
13:23 31.63 31.63 31.63 31.63 0.6K
13:24 31.62 31.62 31.62 31.62 2.1K
13:25 31.61 31.63 31.61 31.63 0.8K
13:26 31.64 31.64 31.64 31.64 0.4K
13:27 31.60 31.61 31.59 31.61 3.2K
13:29 31.61 31.61 31.61 31.61 0.4K
13:30 31.63 31.67 31.61 31.61 5.8K
13:31 31.62 31.62 31.62 31.62 1.7K
13:33 31.55 31.55 31.48 31.52 4.2K
13:34 31.51 31.51 31.49 31.49 1.0K
13:35 31.49 31.49 31.49 31.49 0.8K
13:36 31.46 31.46 31.41 31.46 2.1K
13:37 31.47 31.51 31.47 31.51 0.5K
13:38 31.47 31.47 31.45 31.45 0.9K
13:39 31.42 31.49 31.42 31.49 5.7K
13:40 31.52 31.52 31.49 31.49 0.7K
13:41 31.48 31.54 31.48 31.54 2.2K
13:42 31.57 31.57 31.56 31.56 0.5K
13:43 31.53 31.53 31.51 31.51 3.0K
13:44 31.54 31.54 31.53 31.53 1.4K
13:46 31.54 31.54 31.54 31.54 0.9K
13:47 31.50 31.50 31.50 31.50 0.9K
13:48 31.50 31.53 31.50 31.52 1.4K
13:49 31.51 31.52 31.51 31.52 1.7K
13:50 31.55 31.55 31.55 31.55 0.4K
13:51 31.53 31.54 31.53 31.54 2.3K
13:52 31.54 31.54 31.52 31.53 1.5K
13:53 31.50 31.53 31.49 31.53 3.5K
13:54 31.51 31.51 31.51 31.51 1.0K
13:55 31.59 31.59 31.59 31.59 4.6K
13:57 31.59 31.59 31.59 31.59 0.4K
13:58 31.59 31.59 31.59 31.59 0.5K
14:00 31.59 31.59 31.58 31.59 1.7K
14:01 31.59 31.60 31.59 31.60 1.2K
14:02 31.61 31.61 31.61 31.61 0.5K
14:03 31.56 31.56 31.56 31.56 3.1K
14:04 31.56 31.56 31.56 31.56 0.1K
14:05 31.56 31.56 31.54 31.54 2.7K
14:06 31.52 31.53 31.52 31.53 1.2K
14:07 31.52 31.54 31.52 31.54 2.6K
14:08 31.55 31.55 31.55 31.55 0.4K
14:09 31.51 31.51 31.51 31.51 2.5K
14:10 31.53 31.53 31.50 31.50 5.2K
14:11 31.49 31.50 31.49 31.50 1.4K
14:12 31.49 31.49 31.44 31.44 2.2K
14:13 31.41 31.41 31.39 31.39 2.4K
14:15 31.39 31.39 31.39 31.39 0.6K
14:16 31.36 31.40 31.36 31.40 4.9K
14:17 31.39 31.39 31.39 31.39 0.3K
14:18 31.36 31.36 31.32 31.32 1.6K
14:19 31.31 31.31 31.26 31.27 3.5K
14:20 31.27 31.29 31.25 31.25 3.0K
14:21 31.24 31.24 31.21 31.21 2.0K
14:22 31.23 31.28 31.23 31.28 2.3K
14:23 31.25 31.25 31.25 31.25 0.3K
14:24 31.25 31.28 31.25 31.28 6.6K
14:25 31.32 31.33 31.32 31.33 5.3K
14:26 31.32 31.32 31.32 31.32 1.2K
14:27 31.32 31.32 31.32 31.32 0.8K
14:28 31.30 31.30 31.29 31.29 3.1K
14:29 31.26 31.26 31.25 31.25 2.9K
14:30 31.27 31.27 31.26 31.26 6.4K
14:31 31.27 31.27 31.26 31.26 2.5K
14:32 31.27 31.27 31.27 31.27 0.8K
14:33 31.27 31.27 31.25 31.25 4.1K
14:34 31.24 31.24 31.24 31.24 1.8K
14:35 31.24 31.27 31.23 31.27 4.9K
14:36 31.25 31.29 31.25 31.29 4.2K
14:37 31.32 31.32 31.29 31.30 1.9K
14:38 31.30 31.30 31.30 31.30 0.4K
14:39 31.29 31.30 31.28 31.28 2.8K
14:40 31.30 31.32 31.30 31.31 7.1K
14:41 31.31 31.31 31.27 31.28 3.0K
14:42 31.29 31.32 31.29 31.32 6.7K
14:43 31.32 31.32 31.32 31.32 1.6K
14:44 31.34 31.35 31.33 31.35 1.8K
14:45 31.34 31.34 31.33 31.33 3.7K
14:46 31.34 31.36 31.34 31.36 3.5K
14:47 31.34 31.34 31.33 31.34 4.2K
14:48 31.34 31.36 31.34 31.36 2.6K
14:49 31.37 31.38 31.37 31.38 0.6K
14:50 31.39 31.39 31.36 31.38 1.2K
14:51 31.39 31.39 31.37 31.38 0.7K
14:52 31.38 31.44 31.38 31.43 10.5K
14:53 31.44 31.44 31.42 31.42 2.4K
14:54 31.42 31.42 31.42 31.42 1.6K
14:55 31.42 31.48 31.42 31.48 7.3K
14:56 31.48 31.48 31.47 31.47 1.5K
14:57 31.45 31.47 31.45 31.47 1.3K
14:58 31.47 31.51 31.47 31.51 5.8K
14:59 31.50 31.51 31.49 31.50 7.8K
15:00 31.50 31.60 31.50 31.60 4.7K
15:01 31.58 31.58 31.58 31.58 2.5K
15:02 31.51 31.51 31.47 31.51 5.5K
15:03 31.54 31.54 31.54 31.54 1.5K
15:04 31.54 31.54 31.53 31.53 0.8K
15:05 31.52 31.52 31.52 31.52 2.6K
15:06 31.51 31.54 31.51 31.52 3.6K
15:07 31.52 31.52 31.52 31.52 0.8K
15:08 31.52 31.54 31.52 31.54 2.1K
15:09 31.55 31.57 31.55 31.56 2.0K
15:10 31.57 31.58 31.56 31.58 1.2K
15:11 31.58 31.59 31.58 31.59 0.9K
15:12 31.58 31.58 31.56 31.56 3.4K
15:13 31.55 31.61 31.55 31.61 9.4K
15:14 31.58 31.58 31.58 31.58 0.4K
15:15 31.59 31.59 31.59 31.59 0.4K
15:16 31.58 31.61 31.58 31.58 4.3K
15:17 31.55 31.56 31.54 31.56 3.6K
15:18 31.55 31.56 31.55 31.56 2.1K
15:19 31.57 31.57 31.57 31.57 1.7K
15:20 31.54 31.54 31.54 31.54 3.7K
15:21 31.53 31.54 31.53 31.54 1.6K
15:22 31.55 31.55 31.53 31.53 5.2K
15:23 31.44 31.44 31.44 31.44 1.7K
15:24 31.43 31.43 31.41 31.41 1.7K
15:25 31.39 31.39 31.38 31.38 5.8K
15:26 31.36 31.38 31.35 31.35 11.8K
15:27 31.35 31.35 31.33 31.33 3.3K
15:28 31.28 31.29 31.27 31.28 3.3K
15:29 31.28 31.28 31.26 31.26 2.5K
15:30 31.27 31.32 31.27 31.32 6.7K
15:31 31.35 31.40 31.35 31.40 7.8K
15:32 31.42 31.42 31.38 31.41 7.0K
15:33 31.42 31.42 31.40 31.41 6.4K
15:34 31.43 31.44 31.42 31.42 4.7K
15:35 31.43 31.43 31.40 31.41 7.4K
15:36 31.39 31.42 31.39 31.40 5.1K
15:37 31.42 31.42 31.39 31.39 5.1K
15:38 31.38 31.38 31.35 31.35 13.7K
15:39 31.33 31.35 31.33 31.35 2.1K
15:40 31.35 31.38 31.34 31.38 3.1K
15:41 31.38 31.39 31.38 31.39 3.9K
15:42 31.41 31.41 31.38 31.38 7.2K
15:43 31.38 31.38 31.33 31.33 9.1K
15:44 31.34 31.37 31.31 31.37 7.8K
15:45 31.36 31.37 31.30 31.30 6.9K
15:46 31.30 31.30 31.29 31.29 6.3K
15:47 31.27 31.30 31.27 31.29 8.0K
15:48 31.29 31.29 31.26 31.28 3.6K
15:49 31.30 31.39 31.30 31.35 19.4K
15:50 31.39 31.39 31.31 31.32 22.3K
15:51 31.32 31.33 31.30 31.30 6.7K
15:52 31.30 31.30 31.28 31.30 4.0K
15:53 31.28 31.30 31.27 31.29 18.5K
15:54 31.29 31.31 31.28 31.28 16.3K
15:55 31.32 31.32 31.29 31.32 16.0K
15:56 31.35 31.41 31.35 31.40 40.0K
15:57 31.42 31.43 31.41 31.43 18.9K
15:58 31.43 31.53 31.43 31.53 38.3K
15:59 31.53 31.53 31.42 31.43 275.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available