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
09:30 32.78 32.78 32.78 32.78 3.6K
09:33 32.83 32.83 32.64 32.64 0.2K
09:34 32.83 32.83 32.63 32.63 2.0K
09:36 32.46 32.46 32.42 32.42 0.7K
09:37 32.37 32.38 32.37 32.38 3.7K
09:38 32.29 32.29 32.16 32.16 1.8K
09:39 32.11 32.14 32.11 32.14 1.0K
09:40 32.22 32.22 32.09 32.21 2.4K
09:42 32.16 32.16 32.16 32.16 1.2K
09:43 31.93 31.93 31.93 31.93 4.0K
09:44 31.87 31.90 31.81 31.81 5.5K
09:45 31.96 31.99 31.96 31.99 4.2K
09:46 32.07 32.11 32.04 32.07 1.6K
09:47 32.13 32.20 32.13 32.20 2.1K
09:49 32.28 32.28 32.24 32.24 0.8K
09:50 32.20 32.20 32.15 32.15 4.3K
09:52 32.14 32.14 32.14 32.14 0.7K
09:53 32.16 32.17 32.11 32.11 2.0K
09:54 32.11 32.11 32.08 32.08 2.7K
09:56 32.11 32.13 32.08 32.13 0.8K
09:57 32.08 32.08 32.06 32.06 2.5K
09:58 32.02 32.02 32.02 32.02 0.2K
09:59 32.03 32.03 31.96 31.96 2.4K
10:00 31.91 31.91 31.86 31.86 2.6K
10:01 31.87 31.87 31.87 31.87 1.3K
10:02 31.93 31.93 31.76 31.76 2.3K
10:03 31.82 31.82 31.82 31.82 1.4K
10:04 31.82 31.82 31.76 31.76 1.8K
10:05 31.72 31.72 31.68 31.72 2.3K
10:06 31.66 31.71 31.66 31.68 3.8K
10:07 31.70 31.70 31.70 31.70 0.6K
10:08 31.72 31.74 31.71 31.71 2.6K
10:09 31.72 31.78 31.72 31.78 4.0K
10:10 31.73 31.73 31.64 31.71 3.1K
10:11 31.65 31.74 31.65 31.74 1.1K
10:12 31.74 31.74 31.65 31.70 1.3K
10:13 31.70 31.79 31.65 31.74 2.1K
10:14 31.84 31.84 31.70 31.74 3.3K
10:15 31.74 31.87 31.74 31.87 0.7K
10:16 31.91 31.91 31.85 31.85 5.3K
10:17 31.86 31.91 31.86 31.91 1.1K
10:18 31.87 31.91 31.87 31.87 1.7K
10:19 31.84 31.84 31.81 31.82 2.4K
10:20 31.79 31.84 31.79 31.84 1.7K
10:21 31.82 31.91 31.82 31.91 1.3K
10:22 31.87 31.92 31.87 31.92 2.4K
10:23 31.91 31.96 31.91 31.96 1.0K
10:24 31.95 31.97 31.91 31.97 1.7K
10:25 31.93 31.95 31.91 31.95 2.0K
10:26 31.91 31.91 31.87 31.89 2.8K
10:27 31.89 31.94 31.89 31.92 4.0K
10:28 31.90 31.90 31.88 31.88 2.2K
10:29 31.93 31.93 31.92 31.92 0.5K
10:30 31.89 31.93 31.89 31.93 0.8K
10:31 31.95 31.95 31.89 31.89 3.9K
10:32 31.90 31.90 31.88 31.88 1.6K
10:33 31.90 31.90 31.90 31.90 0.4K
10:34 31.90 31.90 31.80 31.85 1.1K
10:35 31.85 31.85 31.80 31.80 0.6K
10:36 31.89 31.98 31.89 31.98 8.5K
10:37 31.94 31.95 31.94 31.95 0.9K
10:38 31.94 31.94 31.85 31.86 4.0K
10:39 31.91 31.91 31.81 31.88 1.1K
10:40 31.91 32.02 31.91 31.99 4.1K
10:41 32.01 32.02 32.00 32.02 1.2K
10:42 31.99 31.99 31.97 31.97 2.0K
10:43 31.95 31.97 31.95 31.97 1.9K
10:44 31.87 31.87 31.84 31.84 2.5K
10:46 31.85 31.89 31.85 31.89 0.9K
10:47 31.84 31.85 31.77 31.82 2.7K
10:48 31.75 31.77 31.75 31.77 2.0K
10:49 31.65 31.71 31.65 31.71 2.4K
10:50 31.70 31.70 31.65 31.65 1.0K
10:51 31.71 31.71 31.65 31.69 1.0K
10:52 31.71 31.71 31.65 31.65 3.0K
10:54 31.71 31.71 31.69 31.71 1.1K
10:55 31.66 31.77 31.66 31.77 2.0K
10:56 31.77 31.78 31.77 31.78 1.1K
10:57 31.85 31.85 31.81 31.81 0.9K
10:58 31.78 31.82 31.78 31.81 2.0K
10:59 31.83 31.84 31.81 31.84 1.2K
11:00 31.79 31.80 31.77 31.80 1.4K
11:01 31.77 31.84 31.77 31.84 0.7K
11:02 31.85 31.85 31.84 31.85 2.5K
11:03 31.85 31.85 31.81 31.81 3.2K
11:05 31.74 31.77 31.74 31.77 0.4K
11:06 31.73 31.80 31.68 31.68 4.9K
11:07 31.70 31.87 31.70 31.87 5.2K
11:09 31.95 31.95 31.95 31.95 2.3K
11:10 31.91 31.94 31.91 31.94 1.7K
11:11 31.95 31.95 31.95 31.95 0.9K
11:12 31.99 31.99 31.91 31.94 11.9K
11:13 32.01 32.01 32.00 32.00 2.5K
11:15 31.97 31.97 31.93 31.93 6.7K
11:16 31.81 31.82 31.72 31.72 6.2K
11:17 31.70 31.70 31.70 31.70 5.5K
11:18 31.67 31.70 31.67 31.70 12.4K
11:19 31.70 31.73 31.70 31.73 1.0K
11:20 31.79 31.79 31.78 31.78 1.1K
11:21 31.86 31.86 31.80 31.80 2.6K
11:22 31.83 31.83 31.83 31.83 0.7K
11:23 31.85 31.86 31.85 31.86 1.6K
11:24 31.85 31.86 31.85 31.86 0.6K
11:25 31.87 31.87 31.86 31.86 0.7K
11:26 31.93 31.96 31.91 31.91 4.0K
11:28 31.97 31.97 31.97 31.97 0.4K
11:29 31.93 31.93 31.89 31.89 1.2K
11:30 31.92 31.92 31.92 31.92 0.3K
11:31 31.91 31.94 31.91 31.94 3.6K
11:33 31.97 31.97 31.95 31.95 2.7K
11:36 31.95 31.95 31.95 31.95 0.6K
11:37 31.96 31.96 31.93 31.93 0.8K
11:38 31.95 31.95 31.93 31.93 1.3K
11:40 31.90 31.90 31.90 31.90 0.7K
11:42 31.95 32.00 31.95 32.00 1.3K
11:43 32.00 32.00 32.00 32.00 1.8K
11:44 31.98 31.98 31.98 31.98 1.0K
11:45 31.97 31.97 31.97 31.97 1.2K
11:46 31.94 31.94 31.94 31.94 1.0K
11:47 31.90 31.90 31.90 31.90 0.3K
11:48 31.93 31.93 31.93 31.93 1.2K
11:50 31.93 31.93 31.92 31.92 0.8K
11:51 31.91 31.93 31.90 31.90 0.8K
11:52 31.90 31.90 31.90 31.90 1.1K
11:54 31.96 31.97 31.96 31.96 3.8K
11:55 31.93 31.93 31.93 31.93 1.8K
11:58 31.91 31.91 31.91 31.91 1.6K
11:59 31.99 32.00 31.99 32.00 0.7K
12:00 31.99 32.01 31.99 32.01 0.9K
12:01 32.02 32.02 32.02 32.02 0.7K
12:02 32.02 32.07 32.02 32.07 2.0K
12:03 32.11 32.11 32.11 32.11 0.6K
12:04 32.12 32.12 32.07 32.07 0.5K
12:05 32.07 32.07 32.06 32.06 2.8K
12:06 32.06 32.06 32.04 32.04 1.0K
12:07 32.04 32.04 32.04 32.04 0.2K
12:08 32.04 32.04 32.04 32.04 1.3K
12:10 32.00 32.00 32.00 32.00 1.8K
12:11 32.00 32.00 31.95 31.97 3.4K
12:12 31.89 31.94 31.89 31.94 8.5K
12:13 31.95 31.96 31.95 31.96 1.3K
12:14 31.91 31.92 31.91 31.92 1.9K
12:15 31.98 31.98 31.98 31.98 0.6K
12:16 31.98 31.98 31.98 31.98 1.0K
12:18 31.92 31.92 31.92 31.92 1.2K
12:20 31.92 31.92 31.92 31.92 1.3K
12:21 31.92 31.92 31.92 31.92 0.5K
12:22 31.92 31.92 31.90 31.92 2.0K
12:24 31.88 31.88 31.88 31.88 1.2K
12:25 31.84 31.84 31.84 31.84 0.7K
12:26 31.85 31.85 31.82 31.82 0.7K
12:27 31.82 31.88 31.82 31.86 0.8K
12:28 31.86 31.86 31.84 31.84 1.2K
12:29 31.84 31.84 31.84 31.84 0.8K
12:30 31.86 31.86 31.86 31.86 0.6K
12:31 31.83 31.88 31.83 31.88 0.5K
12:32 31.86 31.86 31.83 31.83 0.7K
12:33 31.83 31.86 31.83 31.83 0.5K
12:34 31.83 31.83 31.83 31.83 0.4K
12:35 31.86 31.88 31.84 31.85 1.0K
12:36 31.85 31.87 31.85 31.87 0.4K
12:37 31.88 31.88 31.85 31.85 1.3K
12:38 31.85 31.88 31.85 31.88 1.9K
12:39 31.88 31.88 31.85 31.85 4.4K
12:40 31.83 31.84 31.83 31.84 2.3K
12:41 31.81 31.85 31.81 31.85 3.3K
12:43 31.90 31.95 31.90 31.95 2.4K
12:44 31.92 31.92 31.92 31.92 0.9K
12:46 31.94 31.94 31.94 31.94 0.6K
12:47 31.96 31.96 31.96 31.96 0.5K
12:48 31.95 31.95 31.95 31.95 0.6K
12:49 31.94 31.98 31.93 31.98 1.3K
12:50 31.99 31.99 31.97 31.97 4.2K
12:54 31.94 31.99 31.94 31.99 1.2K
12:55 31.97 31.97 31.97 31.97 1.6K
12:56 31.95 31.95 31.95 31.95 1.3K
12:58 31.99 32.02 31.99 32.02 1.7K
12:59 32.02 32.02 32.02 32.02 1.0K
13:02 32.01 32.03 32.01 32.03 1.0K
13:04 32.03 32.03 32.00 32.02 2.7K
13:05 31.98 31.98 31.98 31.98 2.0K
13:06 31.94 31.94 31.94 31.94 1.8K
13:07 31.97 31.99 31.97 31.99 3.2K
13:11 31.97 31.97 31.97 31.97 0.5K
13:12 32.00 32.02 32.00 32.02 3.7K
13:13 32.03 32.07 32.03 32.07 4.2K
13:14 32.11 32.11 32.05 32.05 3.7K
13:15 32.01 32.05 32.01 32.05 0.7K
13:16 32.05 32.05 32.05 32.05 0.5K
13:17 32.01 32.01 32.01 32.01 2.3K
13:21 31.90 31.93 31.89 31.89 2.1K
13:23 31.88 31.88 31.87 31.87 0.6K
13:25 31.87 31.90 31.87 31.88 0.7K
13:26 31.88 31.88 31.88 31.88 0.2K
13:27 31.88 31.92 31.88 31.92 1.1K
13:28 31.93 31.93 31.88 31.88 0.6K
13:29 31.87 31.92 31.87 31.92 2.2K
13:30 31.95 31.95 31.95 31.95 0.2K
13:31 31.96 31.96 31.93 31.93 1.2K
13:32 31.96 31.96 31.96 31.96 0.8K
13:33 31.92 31.92 31.90 31.90 5.9K
13:34 31.92 31.94 31.92 31.93 1.3K
13:35 31.91 31.93 31.91 31.93 0.7K
13:36 31.91 31.93 31.89 31.93 1.5K
13:37 31.92 31.92 31.92 31.92 0.5K
13:38 31.90 31.90 31.88 31.88 1.1K
13:40 31.88 31.89 31.87 31.89 0.9K
13:41 31.89 31.91 31.89 31.90 1.4K
13:43 31.88 31.88 31.88 31.88 1.4K
13:44 31.83 31.83 31.82 31.82 2.1K
13:45 31.82 31.82 31.82 31.82 1.4K
13:48 31.83 31.88 31.83 31.88 2.2K
13:49 31.87 31.87 31.87 31.87 1.1K
13:50 31.85 31.87 31.85 31.87 3.0K
13:51 31.84 31.84 31.82 31.82 1.6K
13:52 31.83 31.83 31.78 31.78 3.0K
13:53 31.77 31.77 31.77 31.77 0.4K
13:54 31.79 31.80 31.78 31.80 1.3K
13:55 31.81 31.81 31.80 31.81 3.1K
13:56 31.82 31.82 31.82 31.82 1.6K
13:57 31.83 31.83 31.83 31.83 0.6K
13:58 31.81 31.81 31.81 31.81 1.2K
13:59 31.79 31.80 31.79 31.80 1.6K
14:00 31.80 31.80 31.78 31.78 0.9K
14:01 31.79 31.79 31.79 31.79 0.3K
14:02 31.79 31.84 31.79 31.84 1.7K
14:03 31.84 31.84 31.84 31.84 1.5K
14:04 31.86 31.87 31.86 31.87 4.7K
14:05 31.92 31.92 31.92 31.92 1.2K
14:07 31.94 31.94 31.91 31.91 2.5K
14:08 31.89 31.89 31.89 31.89 1.8K
14:09 31.87 31.87 31.87 31.87 0.5K
14:10 31.87 31.88 31.87 31.88 0.6K
14:11 31.86 31.86 31.86 31.86 0.9K
14:12 31.85 31.85 31.85 31.85 1.7K
14:13 31.86 31.86 31.86 31.86 1.3K
14:14 31.85 31.85 31.84 31.84 2.1K
14:15 31.84 31.84 31.84 31.84 0.2K
14:16 31.85 31.86 31.85 31.85 2.4K
14:17 31.85 31.85 31.85 31.85 1.5K
14:18 31.84 31.88 31.84 31.88 2.7K
14:19 31.86 31.86 31.86 31.86 0.5K
14:20 31.90 31.90 31.90 31.90 1.2K
14:21 31.86 31.86 31.86 31.86 1.8K
14:22 31.88 31.88 31.88 31.88 1.3K
14:23 31.92 31.92 31.90 31.90 1.1K
14:26 31.94 31.94 31.91 31.94 0.7K
14:27 31.91 31.94 31.91 31.91 2.1K
14:28 31.91 31.92 31.91 31.92 0.9K
14:29 31.92 31.92 31.92 31.92 1.6K
14:30 31.94 31.94 31.94 31.94 0.9K
14:31 31.96 31.96 31.96 31.96 1.0K
14:32 31.96 31.97 31.96 31.97 2.9K
14:33 32.00 32.00 32.00 32.00 0.6K
14:34 31.99 31.99 31.99 31.99 2.2K
14:35 31.99 31.99 31.97 31.97 1.5K
14:36 31.98 31.98 31.98 31.98 2.7K
14:37 31.98 32.02 31.98 32.02 1.7K
14:38 32.01 32.01 32.01 32.01 0.9K
14:39 32.05 32.06 32.05 32.06 2.4K
14:40 32.08 32.08 32.03 32.03 4.5K
14:42 32.01 32.01 32.01 32.01 1.5K
14:43 32.01 32.01 32.01 32.01 1.0K
14:44 32.03 32.03 32.03 32.03 3.9K
14:45 32.03 32.03 32.01 32.02 2.8K
14:46 31.99 31.99 31.99 31.99 2.1K
14:47 31.99 31.99 31.95 31.98 4.2K
14:48 31.96 31.96 31.96 31.96 0.7K
14:49 31.95 31.95 31.90 31.91 1.1K
14:50 31.93 31.95 31.91 31.95 1.5K
14:51 31.94 31.94 31.94 31.94 0.4K
14:52 31.95 31.95 31.94 31.95 1.2K
14:53 31.95 31.97 31.95 31.97 0.8K
14:54 31.95 31.99 31.95 31.99 1.6K
14:55 32.02 32.02 31.97 31.98 1.9K
14:56 31.98 31.98 31.97 31.98 0.7K
14:57 31.96 31.97 31.96 31.96 1.2K
14:58 31.97 32.01 31.97 32.01 1.6K
14:59 32.01 32.01 31.99 32.01 1.5K
15:00 32.01 32.03 32.01 32.01 1.3K
15:01 32.03 32.03 32.01 32.03 1.2K
15:02 32.02 32.02 32.02 32.02 1.9K
15:03 31.95 31.95 31.94 31.95 3.6K
15:04 31.96 32.05 31.96 32.03 3.7K
15:05 32.03 32.03 32.03 32.03 0.2K
15:06 32.03 32.03 32.03 32.03 0.3K
15:07 32.01 32.06 32.01 32.06 3.4K
15:08 31.99 31.99 31.96 31.96 3.4K
15:10 31.96 31.96 31.96 31.96 0.5K
15:11 31.96 32.00 31.96 32.00 7.6K
15:12 31.99 31.99 31.98 31.98 2.4K
15:13 31.99 31.99 31.99 31.99 3.1K
15:14 32.03 32.04 32.03 32.04 3.7K
15:15 32.02 32.02 32.00 32.01 2.8K
15:16 31.99 31.99 31.98 31.98 1.1K
15:17 31.99 31.99 31.99 31.99 0.8K
15:18 31.96 31.97 31.96 31.96 11.8K
15:19 31.96 31.96 31.91 31.91 2.2K
15:20 31.91 31.91 31.85 31.85 3.5K
15:21 31.82 31.82 31.79 31.82 4.6K
15:22 31.81 31.86 31.81 31.86 3.1K
15:23 31.86 31.86 31.83 31.83 2.6K
15:24 31.83 31.83 31.83 31.83 0.5K
15:25 31.82 31.83 31.82 31.83 1.8K
15:26 31.83 31.83 31.83 31.83 1.6K
15:27 31.85 31.85 31.81 31.83 1.4K
15:28 31.82 31.84 31.81 31.83 2.3K
15:29 31.84 31.86 31.84 31.85 3.8K
15:30 31.84 31.84 31.84 31.84 1.3K
15:31 31.84 31.84 31.82 31.82 4.3K
15:32 31.83 31.87 31.82 31.87 6.1K
15:33 31.90 31.90 31.90 31.90 2.4K
15:34 31.88 31.88 31.85 31.87 6.3K
15:35 31.87 31.90 31.87 31.90 2.0K
15:36 31.91 31.93 31.91 31.93 2.1K
15:37 31.90 31.91 31.90 31.91 4.0K
15:38 31.91 31.91 31.89 31.90 5.8K
15:39 31.89 31.90 31.88 31.90 2.1K
15:40 31.92 31.94 31.90 31.92 8.4K
15:41 31.92 31.92 31.92 31.92 0.6K
15:42 31.91 31.92 31.91 31.92 3.2K
15:43 31.90 31.93 31.90 31.91 3.1K
15:44 31.91 31.91 31.89 31.89 3.2K
15:45 31.91 31.91 31.84 31.88 9.6K
15:46 31.87 31.91 31.87 31.91 1.8K
15:47 31.88 31.90 31.88 31.90 3.3K
15:48 31.88 31.93 31.88 31.93 3.6K
15:49 31.92 31.97 31.92 31.97 5.8K
15:50 31.97 31.97 31.91 31.93 7.4K
15:51 31.92 31.92 31.89 31.91 4.3K
15:52 31.92 31.95 31.92 31.95 8.2K
15:53 31.92 31.92 31.87 31.88 8.9K
15:54 31.89 31.90 31.87 31.89 7.8K
15:55 31.89 31.96 31.89 31.93 16.5K
15:56 31.94 31.95 31.89 31.89 14.4K
15:57 31.88 31.90 31.88 31.90 13.2K
15:58 31.90 31.90 31.87 31.88 19.8K
15:59 31.88 31.90 31.86 31.87 272.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available