Carter’s

CRI
🏛️ usa →
29.89
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 31.43 31.44 31.43 31.44 5.3K
09:32 31.20 31.34 31.20 31.20 4.0K
09:33 31.39 31.39 31.20 31.38 1.0K
09:34 31.38 31.38 31.38 31.38 0.7K
09:35 31.20 31.22 31.20 31.20 1.2K
09:36 31.11 31.11 31.10 31.10 1.0K
09:37 30.90 30.90 30.90 30.90 0.9K
09:38 30.82 30.82 30.75 30.75 2.6K
09:39 30.86 30.86 30.86 30.86 3.0K
09:40 30.93 30.93 30.93 30.93 0.2K
09:41 30.93 30.93 30.93 30.93 2.9K
09:46 31.13 31.13 31.13 31.13 0.4K
09:47 31.13 31.13 31.12 31.12 0.7K
09:48 31.13 31.13 31.11 31.11 2.6K
09:49 30.97 31.03 30.95 30.95 2.5K
09:52 30.96 30.96 30.96 30.96 1.9K
09:53 31.02 31.02 31.02 31.02 2.1K
09:58 30.91 30.91 30.91 30.91 2.4K
09:59 30.92 30.92 30.92 30.92 0.2K
10:00 30.93 30.93 30.83 30.83 2.8K
10:01 30.79 30.79 30.79 30.79 0.3K
10:02 30.83 30.83 30.83 30.83 2.1K
10:03 30.77 30.77 30.77 30.77 1.2K
10:05 30.76 30.77 30.76 30.77 2.1K
10:06 30.80 30.80 30.80 30.80 2.0K
10:07 30.75 30.76 30.75 30.76 2.0K
10:08 30.68 30.72 30.68 30.72 4.2K
10:09 30.72 30.80 30.72 30.77 4.3K
10:10 30.70 30.70 30.70 30.70 1.1K
10:11 30.76 30.78 30.72 30.78 1.1K
10:12 30.83 30.91 30.83 30.91 3.7K
10:13 30.89 30.95 30.87 30.95 2.9K
10:14 30.96 30.99 30.96 30.99 3.3K
10:15 30.97 31.06 30.97 31.06 1.7K
10:16 31.06 31.06 31.06 31.06 0.3K
10:17 31.07 31.07 31.07 31.07 0.4K
10:18 31.06 31.13 31.06 31.13 0.9K
10:19 31.11 31.12 31.11 31.12 0.8K
10:20 31.16 31.24 31.16 31.24 1.8K
10:21 31.32 31.39 31.32 31.33 1.5K
10:22 31.33 31.33 31.33 31.33 0.5K
10:23 31.27 31.33 31.27 31.27 0.8K
10:24 31.25 31.37 31.25 31.37 4.8K
10:25 31.39 31.39 31.39 31.39 2.0K
10:26 31.39 31.44 31.39 31.44 1.1K
10:27 31.42 31.42 31.36 31.36 4.5K
10:28 31.40 31.50 31.40 31.50 2.0K
10:29 31.50 31.51 31.46 31.46 3.0K
10:30 31.47 31.53 31.47 31.53 5.8K
10:31 31.58 31.58 31.58 31.58 1.2K
10:32 31.70 31.80 31.70 31.80 2.2K
10:33 31.80 31.80 31.80 31.80 0.7K
10:34 31.79 31.79 31.75 31.78 0.8K
10:35 31.75 31.81 31.75 31.81 1.9K
10:36 31.75 31.78 31.62 31.62 7.6K
10:37 31.62 31.64 31.60 31.64 1.9K
10:38 31.64 31.64 31.61 31.61 2.1K
10:39 31.64 31.66 31.64 31.66 0.9K
10:40 31.65 31.65 31.65 31.65 1.8K
10:41 31.59 31.59 31.54 31.54 3.4K
10:42 31.56 31.56 31.56 31.56 1.1K
10:43 31.59 31.63 31.57 31.63 2.1K
10:44 31.65 31.65 31.57 31.57 1.2K
10:45 31.57 31.57 31.57 31.57 1.3K
10:46 31.55 31.55 31.55 31.55 0.8K
10:47 31.61 31.63 31.61 31.63 1.9K
10:48 31.68 31.77 31.68 31.77 0.9K
10:49 31.71 31.78 31.71 31.78 1.9K
10:50 31.71 31.72 31.71 31.72 0.8K
10:51 31.66 31.71 31.66 31.71 1.6K
10:53 31.66 31.66 31.66 31.66 1.2K
10:54 31.68 31.76 31.68 31.76 3.1K
10:55 31.72 31.75 31.72 31.75 1.2K
10:56 31.77 31.78 31.74 31.75 3.3K
10:57 31.76 31.77 31.76 31.77 2.8K
10:58 31.78 31.82 31.76 31.82 4.5K
10:59 31.82 31.85 31.82 31.85 3.0K
11:00 31.82 31.90 31.82 31.82 3.1K
11:01 31.89 31.95 31.89 31.95 1.7K
11:02 31.96 32.00 31.96 32.00 1.7K
11:03 32.00 32.05 32.00 32.05 3.4K
11:04 31.98 31.98 31.98 31.98 0.8K
11:05 31.99 32.07 31.99 32.07 0.6K
11:06 32.08 32.09 32.08 32.09 1.2K
11:07 32.09 32.18 32.09 32.18 2.5K
11:09 32.23 32.24 32.23 32.24 1.2K
11:10 32.16 32.16 32.15 32.15 3.0K
11:11 32.09 32.16 32.09 32.16 3.9K
11:12 32.15 32.15 32.15 32.15 1.7K
11:14 32.01 32.04 32.00 32.04 2.9K
11:15 32.07 32.07 32.07 32.07 0.8K
11:16 32.04 32.04 32.04 32.04 1.4K
11:18 31.99 31.99 31.99 31.99 1.8K
11:20 31.87 31.87 31.84 31.84 1.6K
11:21 31.82 31.82 31.82 31.82 1.0K
11:22 31.79 31.79 31.79 31.79 1.3K
11:26 31.74 31.74 31.65 31.65 2.7K
11:27 31.64 31.64 31.64 31.64 0.4K
11:28 31.60 31.64 31.53 31.53 2.8K
11:29 31.59 31.59 31.59 31.59 0.3K
11:30 31.64 31.64 31.64 31.64 1.4K
11:31 31.64 31.64 31.64 31.64 0.4K
11:32 31.64 31.69 31.64 31.69 3.0K
11:33 31.71 31.74 31.71 31.74 2.3K
11:34 31.72 31.72 31.70 31.70 1.0K
11:36 31.72 31.76 31.72 31.76 1.6K
11:37 31.79 31.79 31.79 31.79 1.0K
11:39 31.81 31.83 31.81 31.82 2.3K
11:41 31.85 31.91 31.85 31.91 1.6K
11:42 31.89 31.89 31.85 31.89 1.0K
11:45 31.94 31.94 31.94 31.94 0.2K
11:46 31.93 32.04 31.93 32.04 1.9K
11:47 32.07 32.07 32.07 32.07 1.1K
11:48 32.07 32.15 32.07 32.15 1.0K
11:49 32.11 32.11 32.08 32.08 0.9K
11:50 32.09 32.09 32.09 32.09 0.2K
11:51 32.13 32.13 32.08 32.09 2.1K
11:52 32.14 32.14 32.14 32.14 0.6K
11:53 32.12 32.18 32.12 32.17 0.5K
11:54 32.18 32.18 32.15 32.15 1.6K
11:55 32.17 32.17 32.14 32.14 0.9K
11:56 32.16 32.16 32.13 32.13 0.8K
11:57 32.16 32.16 32.13 32.13 1.6K
11:58 32.15 32.15 32.15 32.15 0.5K
11:59 32.05 32.05 32.05 32.05 2.4K
12:00 32.05 32.05 32.03 32.03 1.1K
12:01 32.06 32.08 32.06 32.08 2.4K
12:02 32.06 32.06 32.06 32.06 0.2K
12:03 32.05 32.05 32.05 32.05 2.3K
12:05 31.98 31.98 31.96 31.98 5.3K
12:06 31.99 31.99 31.99 31.99 6.5K
12:07 31.94 31.94 31.94 31.94 3.6K
12:08 31.94 31.96 31.94 31.96 8.2K
12:09 31.96 32.03 31.96 32.03 17.0K
12:10 32.02 32.02 32.02 32.02 0.8K
12:11 32.07 32.10 32.07 32.10 1.8K
12:12 32.07 32.07 32.07 32.07 3.7K
12:15 32.09 32.09 32.09 32.09 1.1K
12:17 32.12 32.12 32.12 32.12 1.1K
12:18 32.10 32.10 32.10 32.10 1.6K
12:21 32.09 32.12 32.09 32.12 2.0K
12:22 32.15 32.15 32.15 32.15 4.0K
12:23 32.16 32.16 32.16 32.16 0.6K
12:24 32.17 32.17 32.17 32.17 1.1K
12:26 32.16 32.19 32.12 32.19 16.6K
12:30 32.26 32.26 32.25 32.25 1.2K
12:31 32.29 32.29 32.26 32.26 1.6K
12:32 32.17 32.17 32.14 32.14 3.6K
12:33 32.20 32.20 32.20 32.20 2.5K
12:35 32.11 32.11 32.11 32.10 0.4K
12:36 32.10 32.10 32.10 32.10 0.4K
12:37 32.15 32.16 32.06 32.06 2.4K
12:38 32.10 32.14 32.10 32.14 1.1K
12:39 32.16 32.16 32.16 32.16 1.6K
12:40 32.16 32.16 32.08 32.08 3.4K
12:41 32.08 32.11 32.08 32.11 0.8K
12:42 32.12 32.12 32.12 32.12 0.3K
12:43 32.07 32.07 32.04 32.04 2.8K
12:44 32.02 32.02 31.99 31.99 1.1K
12:45 31.96 31.96 31.96 31.96 1.1K
12:47 31.97 31.97 31.97 31.97 4.5K
12:51 31.87 31.87 31.87 31.87 1.9K
12:54 31.78 31.80 31.78 31.80 2.3K
12:55 31.77 31.78 31.77 31.78 2.2K
12:56 31.80 31.80 31.80 31.80 1.3K
12:57 31.76 31.76 31.76 31.76 0.9K
12:58 31.77 31.77 31.77 31.77 0.8K
13:01 31.77 31.77 31.77 31.77 0.4K
13:02 31.77 31.77 31.65 31.65 4.2K
13:03 31.67 31.67 31.67 31.67 1.7K
13:04 31.71 31.71 31.71 31.71 0.7K
13:05 31.73 31.73 31.73 31.73 1.9K
13:07 31.76 31.76 31.76 31.76 1.5K
13:08 31.70 31.70 31.70 31.70 0.4K
13:09 31.70 31.70 31.70 31.70 2.5K
13:11 31.68 31.68 31.68 31.68 0.7K
13:12 31.60 31.60 31.60 31.60 4.4K
13:13 31.58 31.58 31.58 31.58 1.2K
13:14 31.53 31.57 31.52 31.54 4.9K
13:15 31.53 31.56 31.53 31.54 2.2K
13:16 31.57 31.57 31.57 31.57 1.2K
13:17 31.56 31.70 31.56 31.64 21.3K
13:19 31.62 31.62 31.62 31.62 1.1K
13:21 31.65 31.65 31.65 31.65 0.3K
13:22 31.63 31.63 31.63 31.63 1.4K
13:23 31.63 31.63 31.63 31.63 1.6K
13:24 31.70 31.70 31.68 31.68 1.9K
13:25 31.70 31.70 31.70 31.70 0.5K
13:26 31.69 31.69 31.66 31.66 3.0K
13:29 31.72 31.72 31.71 31.71 3.3K
13:31 31.74 31.75 31.74 31.75 2.1K
13:33 31.75 31.80 31.75 31.79 4.6K
13:34 31.74 31.74 31.71 31.71 1.5K
13:35 31.69 31.69 31.69 31.69 0.9K
13:36 31.68 31.68 31.68 31.68 0.3K
13:37 31.69 31.72 31.69 31.72 1.3K
13:38 31.72 31.72 31.72 31.72 0.5K
13:39 31.70 31.70 31.70 31.70 0.9K
13:41 31.71 31.71 31.71 31.71 1.2K
13:43 31.66 31.66 31.66 31.66 2.7K
13:44 31.69 31.69 31.67 31.69 1.4K
13:45 31.73 31.73 31.73 31.73 1.9K
13:46 31.70 31.70 31.70 31.70 1.0K
13:47 31.71 31.72 31.71 31.72 0.8K
13:48 31.72 31.72 31.72 31.72 0.6K
13:49 31.72 31.72 31.62 31.62 7.0K
13:50 31.63 31.63 31.63 31.63 0.1K
13:51 31.62 31.69 31.62 31.69 6.1K
13:52 31.69 31.69 31.69 31.69 1.6K
13:54 31.69 31.74 31.69 31.74 4.0K
13:55 31.74 31.74 31.74 31.74 0.9K
13:56 31.74 31.74 31.74 31.74 0.8K
13:57 31.76 31.76 31.76 31.76 1.5K
13:58 31.75 31.76 31.74 31.76 3.7K
13:59 31.76 31.78 31.76 31.78 1.3K
14:00 31.78 31.78 31.78 31.78 0.9K
14:01 31.78 31.85 31.78 31.85 18.4K
14:02 31.84 31.84 31.84 31.84 0.1K
14:03 31.84 31.84 31.79 31.79 10.7K
14:05 31.76 31.76 31.76 31.76 0.2K
14:06 31.76 31.76 31.76 31.76 0.6K
14:07 31.76 31.76 31.76 31.76 1.5K
14:08 31.77 31.77 31.77 31.77 1.2K
14:09 31.77 31.77 31.77 31.77 1.2K
14:10 31.73 31.73 31.73 31.73 0.6K
14:12 31.73 31.73 31.73 31.73 0.8K
14:13 31.75 31.75 31.75 31.75 2.8K
14:14 31.74 31.74 31.72 31.72 1.9K
14:15 31.72 31.74 31.71 31.74 4.0K
14:16 31.79 31.81 31.79 31.81 2.8K
14:17 31.81 31.81 31.78 31.78 1.4K
14:18 31.81 31.81 31.81 31.81 1.3K
14:20 31.82 31.88 31.82 31.88 2.8K
14:21 31.90 31.95 31.90 31.93 3.6K
14:22 31.94 31.94 31.94 31.94 2.1K
14:24 31.85 31.85 31.85 31.85 3.6K
14:25 31.86 31.86 31.86 31.86 0.3K
14:26 31.84 31.85 31.84 31.84 1.6K
14:28 31.81 31.84 31.81 31.84 2.8K
14:30 31.87 31.91 31.87 31.91 3.4K
14:31 31.92 31.92 31.92 31.92 1.1K
14:32 31.91 31.91 31.88 31.88 1.3K
14:33 31.88 31.88 31.88 31.88 1.0K
14:34 31.89 31.90 31.89 31.90 1.9K
14:35 31.87 31.87 31.87 31.87 0.5K
14:36 31.87 31.87 31.87 31.87 0.7K
14:37 31.89 31.94 31.89 31.94 1.3K
14:38 31.92 31.94 31.91 31.91 3.0K
14:39 31.91 31.91 31.89 31.89 3.7K
14:40 31.89 31.89 31.89 31.89 0.6K
14:41 31.88 31.88 31.88 31.88 1.8K
14:42 31.83 31.85 31.82 31.85 4.4K
14:43 31.82 31.82 31.82 31.82 0.2K
14:44 31.82 31.85 31.82 31.82 2.2K
14:45 31.82 31.82 31.82 31.82 0.1K
14:46 31.85 31.85 31.84 31.84 1.9K
14:47 31.83 31.83 31.83 31.83 0.3K
14:48 31.84 31.84 31.84 31.84 1.7K
14:49 31.89 31.92 31.89 31.92 1.0K
14:50 31.94 31.96 31.94 31.96 0.9K
14:51 31.97 31.97 31.97 31.97 1.3K
14:52 31.97 31.97 31.97 31.97 0.4K
14:53 31.97 31.97 31.95 31.95 1.8K
14:54 31.98 31.98 31.98 31.98 1.3K
14:55 32.00 32.00 32.00 32.00 0.7K
14:56 32.00 32.02 31.94 31.94 3.0K
14:57 31.93 31.93 31.93 31.93 0.8K
14:58 31.93 31.96 31.93 31.96 2.9K
14:59 31.91 31.91 31.91 31.91 0.6K
15:00 31.92 31.94 31.90 31.94 5.1K
15:01 31.92 31.92 31.92 31.92 0.9K
15:02 31.92 31.92 31.92 31.92 0.6K
15:03 31.92 31.92 31.92 31.92 1.3K
15:04 31.96 31.96 31.95 31.95 7.1K
15:06 31.98 31.99 31.98 31.99 2.6K
15:07 31.94 31.94 31.94 31.94 2.0K
15:08 31.87 31.87 31.87 31.87 0.4K
15:10 31.90 31.90 31.90 31.90 2.9K
15:11 31.91 31.92 31.91 31.92 2.7K
15:12 31.89 31.89 31.86 31.87 2.3K
15:13 31.88 31.88 31.87 31.87 1.0K
15:14 31.89 31.90 31.82 31.82 3.9K
15:15 31.81 31.81 31.81 31.81 1.1K
15:16 31.81 31.84 31.81 31.83 1.8K
15:17 31.84 31.85 31.84 31.85 1.3K
15:18 31.84 31.86 31.84 31.86 1.7K
15:19 31.87 31.88 31.87 31.88 1.0K
15:20 31.88 31.88 31.87 31.87 3.0K
15:21 31.87 31.98 31.87 31.98 5.6K
15:22 31.98 31.98 31.98 31.98 1.7K
15:23 32.01 32.03 32.01 32.03 2.1K
15:24 32.04 32.05 32.04 32.05 1.6K
15:25 32.03 32.03 32.03 32.03 3.9K
15:26 32.04 32.07 32.04 32.07 1.1K
15:27 32.06 32.10 32.06 32.10 1.3K
15:28 32.08 32.09 32.06 32.06 4.6K
15:29 32.05 32.06 32.05 32.06 1.2K
15:30 32.04 32.04 32.01 32.03 5.4K
15:31 32.04 32.04 32.04 32.04 3.3K
15:32 32.00 32.00 32.00 32.00 0.1K
15:33 32.03 32.08 32.03 32.08 3.9K
15:34 32.07 32.07 32.06 32.06 2.5K
15:35 32.04 32.06 32.04 32.06 1.7K
15:36 32.06 32.06 32.04 32.04 1.4K
15:37 32.02 32.03 32.02 32.03 1.5K
15:38 32.03 32.03 31.95 31.96 6.8K
15:39 31.91 31.91 31.84 31.84 10.6K
15:40 31.85 31.93 31.85 31.93 4.2K
15:41 31.94 31.94 31.94 31.94 1.9K
15:42 31.86 31.86 31.83 31.85 5.3K
15:43 31.84 31.88 31.84 31.86 4.8K
15:44 31.88 31.88 31.87 31.87 8.8K
15:45 31.87 31.92 31.86 31.88 4.9K
15:46 31.88 31.90 31.86 31.87 3.1K
15:47 31.88 31.89 31.88 31.89 4.0K
15:48 31.89 31.96 31.89 31.96 4.0K
15:49 31.96 31.99 31.95 31.98 6.3K
15:50 31.97 31.97 31.87 31.87 4.9K
15:51 31.81 31.88 31.81 31.88 9.7K
15:52 31.85 31.87 31.82 31.82 5.0K
15:53 31.86 31.86 31.83 31.83 5.9K
15:54 31.88 31.95 31.88 31.95 7.0K
15:55 31.95 31.96 31.95 31.95 16.2K
15:56 31.99 32.04 31.97 32.02 20.4K
15:57 32.04 32.09 32.04 32.08 23.1K
15:58 32.08 32.10 32.07 32.10 30.8K
15:59 32.10 32.20 32.10 32.11 473.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available