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 31.73 32.01 31.73 32.01 9.3K
09:33 31.73 32.01 31.73 32.01 0.8K
09:35 31.99 31.99 31.74 31.74 1.1K
09:36 31.93 31.93 31.74 31.74 0.4K
09:37 31.87 32.00 31.87 32.00 0.4K
09:38 32.00 32.10 31.91 32.10 2.3K
09:39 32.11 32.14 32.02 32.02 2.3K
09:40 31.95 31.95 31.90 31.90 1.1K
09:41 31.78 31.87 31.78 31.87 0.7K
09:42 31.79 31.79 31.79 31.79 0.3K
09:43 31.79 31.79 31.79 31.79 2.5K
09:45 31.67 31.67 31.67 31.67 0.3K
09:46 31.67 31.67 31.66 31.66 1.3K
09:48 31.66 31.66 31.66 31.66 0.7K
09:49 31.61 31.61 31.61 31.61 0.7K
09:50 31.61 31.61 31.61 31.61 0.7K
09:51 31.55 31.71 31.55 31.71 4.6K
09:52 31.84 31.95 31.84 31.95 3.3K
09:53 31.95 32.00 31.95 32.00 6.1K
09:54 32.00 32.06 31.99 31.99 1.2K
09:55 31.92 31.92 31.85 31.85 4.4K
09:56 31.87 31.87 31.87 31.87 0.5K
09:57 31.85 31.85 31.84 31.84 1.7K
09:58 31.83 31.87 31.83 31.87 2.1K
09:59 31.79 31.79 31.79 31.79 1.8K
10:00 31.74 31.74 31.74 31.74 0.7K
10:01 31.73 31.73 31.71 31.71 1.5K
10:02 31.68 31.68 31.66 31.68 1.7K
10:03 31.68 31.69 31.65 31.66 7.5K
10:04 31.58 31.58 31.53 31.53 2.2K
10:05 31.54 31.58 31.54 31.58 2.1K
10:06 31.52 31.52 31.52 31.52 1.6K
10:07 31.55 31.55 31.32 31.32 7.5K
10:08 31.18 31.28 31.18 31.26 10.1K
10:09 31.27 31.38 31.27 31.35 5.0K
10:10 31.38 31.45 31.38 31.45 4.5K
10:11 31.48 31.48 31.48 31.48 0.3K
10:12 31.48 31.51 31.48 31.51 7.0K
10:13 31.54 31.57 31.54 31.54 7.2K
10:14 31.53 31.53 31.49 31.49 1.1K
10:15 31.49 31.53 31.49 31.49 2.9K
10:16 31.49 31.60 31.49 31.60 6.1K
10:17 31.60 31.69 31.60 31.69 2.0K
10:18 31.67 31.67 31.61 31.63 3.2K
10:19 31.53 31.53 31.50 31.50 1.8K
10:20 31.50 31.52 31.50 31.52 0.6K
10:21 31.47 31.50 31.47 31.50 1.4K
10:22 31.44 31.44 31.29 31.29 2.3K
10:23 31.28 31.31 31.28 31.31 2.5K
10:24 31.26 31.28 31.25 31.28 3.5K
10:25 31.25 31.25 31.13 31.13 4.9K
10:26 31.13 31.15 31.10 31.15 4.7K
10:27 31.11 31.15 31.11 31.15 0.4K
10:28 31.18 31.18 31.13 31.13 1.8K
10:29 31.11 31.11 31.11 31.11 0.4K
10:30 31.14 31.14 31.14 31.14 0.7K
10:31 31.17 31.17 31.14 31.14 0.7K
10:32 31.10 31.16 31.10 31.16 3.5K
10:34 31.16 31.18 31.15 31.15 1.7K
10:35 31.17 31.20 31.17 31.20 3.9K
10:36 31.17 31.17 31.16 31.16 1.7K
10:37 31.16 31.16 31.12 31.12 1.3K
10:38 31.13 31.13 31.13 31.13 0.5K
10:39 31.13 31.15 31.13 31.15 0.6K
10:40 31.13 31.13 31.13 31.13 0.6K
10:41 31.12 31.15 31.12 31.15 1.9K
10:42 31.16 31.20 31.15 31.20 4.9K
10:43 31.22 31.22 31.22 31.22 1.1K
10:44 31.22 31.22 31.22 31.22 0.7K
10:45 31.30 31.35 31.30 31.35 4.1K
10:46 31.39 31.40 31.39 31.40 0.8K
10:47 31.40 31.40 31.40 31.40 0.3K
10:48 31.39 31.41 31.37 31.39 2.0K
10:49 31.41 31.41 31.38 31.38 2.9K
10:50 31.38 31.38 31.31 31.31 2.7K
10:51 31.29 31.29 31.29 31.29 3.3K
10:52 31.27 31.27 31.27 31.27 1.0K
10:53 31.20 31.21 31.20 31.20 2.7K
10:54 31.19 31.19 31.19 31.19 0.6K
10:55 31.20 31.20 31.20 31.20 0.1K
10:56 31.22 31.22 31.15 31.15 3.6K
10:57 31.16 31.16 31.16 31.16 0.5K
10:58 31.04 31.04 31.03 31.03 4.2K
10:59 31.03 31.03 31.03 31.03 3.8K
11:00 31.00 31.00 30.94 30.94 3.3K
11:01 30.94 30.94 30.93 30.93 1.0K
11:02 30.95 30.95 30.95 30.95 2.0K
11:03 30.96 30.96 30.93 30.93 1.0K
11:04 30.93 30.93 30.93 30.93 0.4K
11:05 30.90 30.92 30.90 30.92 5.6K
11:06 30.91 30.96 30.91 30.96 1.6K
11:07 30.95 30.96 30.95 30.96 1.1K
11:08 30.98 30.98 30.91 30.91 7.7K
11:09 30.89 30.89 30.89 30.89 0.5K
11:10 30.86 30.88 30.85 30.88 4.6K
11:11 30.94 30.94 30.90 30.90 3.3K
11:12 30.87 30.87 30.87 30.87 2.2K
11:13 30.90 30.93 30.90 30.93 0.9K
11:14 30.89 30.93 30.89 30.90 1.4K
11:15 30.89 30.89 30.89 30.89 0.8K
11:16 30.92 30.92 30.89 30.89 0.9K
11:17 30.87 30.87 30.82 30.82 3.8K
11:18 30.88 30.91 30.83 30.83 3.1K
11:19 30.89 30.89 30.89 30.89 0.5K
11:20 30.91 30.91 30.87 30.87 1.4K
11:21 30.87 30.87 30.87 30.87 1.4K
11:22 30.89 30.89 30.86 30.89 1.4K
11:23 30.87 30.88 30.87 30.88 0.6K
11:24 30.89 30.94 30.86 30.94 6.2K
11:25 30.97 30.97 30.97 30.97 1.0K
11:26 31.01 31.01 31.01 31.01 0.5K
11:27 31.01 31.04 31.01 31.04 0.9K
11:28 31.01 31.03 31.01 31.02 2.3K
11:29 31.03 31.03 31.03 31.03 0.3K
11:30 31.03 31.03 31.01 31.01 0.5K
11:31 31.01 31.01 31.00 31.01 2.7K
11:32 30.99 31.00 30.99 30.99 1.9K
11:33 30.96 30.96 30.96 30.96 5.0K
11:34 30.91 30.93 30.91 30.93 2.8K
11:35 30.94 30.95 30.94 30.95 1.6K
11:37 30.98 31.03 30.98 31.03 1.3K
11:38 30.98 31.01 30.98 31.01 0.9K
11:39 31.01 31.01 31.01 31.01 0.3K
11:40 30.98 31.00 30.98 31.00 1.9K
11:41 31.00 31.00 30.94 30.94 3.0K
11:42 30.93 30.93 30.93 30.93 0.6K
11:43 30.92 30.92 30.92 30.92 1.7K
11:45 30.93 30.93 30.90 30.91 2.5K
11:46 30.93 30.95 30.90 30.95 1.8K
11:47 30.96 30.98 30.96 30.98 1.6K
11:48 30.95 30.95 30.95 30.95 0.9K
11:49 30.96 30.96 30.96 30.96 0.2K
11:50 30.98 30.98 30.93 30.93 1.8K
11:51 30.93 30.93 30.93 30.93 0.9K
11:52 30.96 30.96 30.96 30.96 0.9K
11:53 30.96 30.96 30.92 30.92 5.7K
11:54 30.91 30.91 30.87 30.87 2.6K
11:55 30.89 30.89 30.89 30.89 0.5K
11:56 30.85 30.85 30.78 30.80 3.9K
11:57 30.83 30.86 30.83 30.85 5.4K
12:00 30.88 30.96 30.88 30.96 2.3K
12:01 30.95 31.01 30.95 31.01 1.6K
12:02 31.01 31.01 31.01 31.01 1.0K
12:05 31.00 31.00 31.00 31.00 0.3K
12:06 31.02 31.02 31.00 31.00 1.9K
12:07 30.94 30.94 30.93 30.93 2.6K
12:08 30.95 30.95 30.95 30.96 2.4K
12:09 30.93 30.93 30.93 30.93 1.4K
12:10 30.89 30.89 30.89 30.89 0.6K
12:11 30.89 30.89 30.89 30.89 0.1K
12:12 30.92 30.92 30.92 30.92 1.2K
12:14 30.88 30.88 30.88 30.88 0.8K
12:15 30.88 30.88 30.88 30.88 0.5K
12:16 30.90 30.90 30.85 30.85 2.5K
12:17 30.85 30.85 30.85 30.85 0.9K
12:18 30.85 30.85 30.84 30.84 1.0K
12:19 30.84 30.85 30.80 30.85 3.1K
12:20 30.85 30.85 30.85 30.85 0.6K
12:22 30.84 30.84 30.84 30.84 1.0K
12:24 30.80 30.81 30.80 30.80 1.0K
12:25 30.79 30.79 30.79 30.79 3.2K
12:26 30.74 30.74 30.74 30.74 1.7K
12:27 30.72 30.73 30.70 30.70 3.8K
12:28 30.67 30.67 30.67 30.67 0.2K
12:29 30.67 30.69 30.67 30.67 1.3K
12:30 30.67 30.67 30.67 30.67 0.3K
12:31 30.70 30.70 30.67 30.67 3.3K
12:32 30.68 30.78 30.68 30.77 6.3K
12:33 30.78 30.78 30.78 30.78 0.8K
12:35 30.78 30.78 30.76 30.76 1.3K
12:36 30.75 30.77 30.75 30.77 2.0K
12:37 30.78 30.78 30.78 30.78 0.9K
12:38 30.74 30.75 30.74 30.75 1.5K
12:40 30.76 30.76 30.76 30.76 0.8K
12:42 30.76 30.76 30.73 30.73 1.3K
12:43 30.71 30.71 30.71 30.71 1.0K
12:44 30.74 30.74 30.74 30.74 1.9K
12:47 30.74 30.74 30.74 30.74 0.7K
12:48 30.73 30.73 30.72 30.72 0.3K
12:49 30.73 30.73 30.72 30.72 1.3K
12:51 30.71 30.71 30.71 30.71 1.9K
12:52 30.73 30.73 30.73 30.73 3.6K
12:55 30.75 30.75 30.75 30.75 0.3K
12:56 30.69 30.69 30.67 30.68 4.7K
12:57 30.73 30.73 30.70 30.70 5.2K
12:58 30.69 30.69 30.69 30.69 0.8K
12:59 30.71 30.71 30.71 30.71 1.4K
13:01 30.69 30.69 30.69 30.69 0.2K
13:02 30.69 30.69 30.69 30.69 0.3K
13:03 30.67 30.67 30.63 30.63 2.8K
13:05 30.63 30.63 30.60 30.60 1.1K
13:06 30.60 30.60 30.60 30.60 0.9K
13:08 30.60 30.60 30.60 30.60 0.2K
13:09 30.61 30.61 30.61 30.61 0.4K
13:10 30.64 30.64 30.64 30.64 1.4K
13:11 30.64 30.64 30.64 30.64 0.6K
13:12 30.65 30.66 30.65 30.66 2.3K
13:14 30.64 30.64 30.64 30.64 1.3K
13:15 30.62 30.62 30.60 30.60 3.1K
13:17 30.56 30.56 30.56 30.56 0.3K
13:18 30.62 30.63 30.61 30.61 4.8K
13:20 30.63 30.63 30.63 30.63 0.6K
13:21 30.64 30.69 30.64 30.69 1.7K
13:22 30.70 30.70 30.70 30.70 1.2K
13:24 30.66 30.66 30.65 30.65 1.4K
13:25 30.64 30.64 30.62 30.62 1.6K
13:26 30.61 30.61 30.58 30.61 1.9K
13:28 30.61 30.65 30.61 30.65 0.7K
13:30 30.61 30.61 30.61 30.61 0.1K
13:31 30.66 30.75 30.66 30.75 3.7K
13:32 30.72 30.72 30.72 30.72 1.8K
13:35 30.76 30.76 30.76 30.76 0.2K
13:36 30.76 30.76 30.76 30.76 0.2K
13:37 30.76 30.76 30.73 30.73 2.3K
13:38 30.75 30.78 30.75 30.78 1.9K
13:39 30.77 30.81 30.77 30.78 8.8K
13:40 30.78 30.80 30.76 30.76 1.6K
13:41 30.72 30.73 30.70 30.73 3.5K
13:43 30.67 30.70 30.67 30.70 0.5K
13:44 30.70 30.70 30.70 30.70 2.3K
13:47 30.64 30.68 30.64 30.68 1.8K
13:49 30.65 30.65 30.59 30.59 2.7K
13:50 30.59 30.59 30.59 30.59 1.5K
13:51 30.65 30.66 30.65 30.66 1.9K
13:52 30.66 30.66 30.66 30.66 1.1K
13:55 30.68 30.68 30.68 30.68 1.0K
13:56 30.71 30.71 30.71 30.71 0.9K
13:57 30.75 30.75 30.75 30.75 0.3K
13:58 30.75 30.75 30.74 30.74 0.5K
13:59 30.68 30.68 30.66 30.66 2.6K
14:00 30.69 30.69 30.65 30.65 3.1K
14:01 30.67 30.67 30.67 30.67 0.9K
14:02 30.68 30.68 30.65 30.65 2.1K
14:05 30.63 30.63 30.63 30.63 1.3K
14:06 30.63 30.65 30.63 30.65 1.6K
14:07 30.65 30.65 30.65 30.65 0.2K
14:08 30.65 30.65 30.65 30.65 0.3K
14:09 30.65 30.65 30.65 30.65 0.6K
14:11 30.65 30.69 30.65 30.69 1.8K
14:12 30.69 30.70 30.69 30.70 1.0K
14:13 30.69 30.69 30.69 30.69 1.7K
14:15 30.71 30.71 30.69 30.69 5.5K
14:16 30.71 30.78 30.71 30.78 2.0K
14:18 30.78 30.78 30.70 30.70 6.4K
14:20 30.69 30.69 30.69 30.69 0.1K
14:21 30.71 30.73 30.71 30.73 1.3K
14:22 30.73 30.73 30.72 30.72 1.1K
14:24 30.75 30.81 30.75 30.81 1.8K
14:25 30.80 30.80 30.80 30.80 0.4K
14:26 30.82 30.82 30.82 30.82 0.7K
14:27 30.88 30.89 30.83 30.83 12.3K
14:28 30.83 30.83 30.80 30.80 1.8K
14:30 30.81 30.81 30.81 30.81 0.4K
14:31 30.79 30.79 30.79 30.79 0.4K
14:32 30.79 30.83 30.79 30.83 1.7K
14:33 30.83 30.85 30.83 30.85 2.1K
14:34 30.89 30.89 30.89 30.89 1.6K
14:35 30.88 30.88 30.84 30.84 4.1K
14:36 30.84 30.86 30.84 30.86 2.2K
14:37 30.93 30.94 30.93 30.94 1.0K
14:38 30.92 30.93 30.90 30.90 3.3K
14:39 30.89 30.89 30.89 30.89 1.0K
14:41 30.89 30.91 30.89 30.91 2.6K
14:42 30.96 30.97 30.94 30.97 1.5K
14:43 30.94 30.95 30.94 30.95 0.9K
14:44 30.95 30.95 30.94 30.94 1.1K
14:45 30.93 30.96 30.86 30.86 6.7K
14:46 30.86 30.86 30.86 30.86 0.3K
14:47 30.86 30.88 30.86 30.88 1.0K
14:48 30.88 30.88 30.86 30.86 0.6K
14:49 30.86 30.88 30.83 30.83 1.7K
14:50 30.84 30.84 30.83 30.84 0.7K
14:51 30.83 30.84 30.83 30.84 1.6K
14:52 30.83 30.84 30.81 30.84 2.9K
14:53 30.84 30.84 30.83 30.83 0.4K
14:54 30.84 30.84 30.81 30.81 1.3K
14:55 30.81 30.81 30.79 30.79 1.3K
14:56 30.78 30.78 30.78 30.78 0.4K
14:57 30.79 30.79 30.78 30.79 2.9K
14:58 30.80 30.80 30.80 30.80 1.3K
14:59 30.80 30.80 30.80 30.80 2.0K
15:00 30.78 30.82 30.78 30.82 1.6K
15:01 30.81 30.82 30.81 30.82 0.8K
15:02 30.83 30.83 30.83 30.83 1.0K
15:03 30.84 30.84 30.80 30.80 2.3K
15:04 30.80 30.82 30.80 30.82 2.3K
15:05 30.85 30.85 30.85 30.85 0.4K
15:06 30.85 30.85 30.85 30.85 0.8K
15:07 30.84 30.84 30.84 30.84 0.4K
15:08 30.83 30.84 30.82 30.83 1.5K
15:09 30.83 30.84 30.82 30.83 1.9K
15:10 30.83 30.88 30.83 30.87 5.2K
15:11 30.91 30.91 30.87 30.88 11.4K
15:12 30.86 30.86 30.84 30.84 3.6K
15:13 30.84 30.84 30.83 30.83 0.9K
15:14 30.82 30.83 30.82 30.83 2.2K
15:15 30.84 30.84 30.84 30.84 1.5K
15:16 30.83 30.84 30.82 30.84 2.1K
15:17 30.86 30.86 30.85 30.85 3.3K
15:18 30.83 30.83 30.83 30.83 2.0K
15:20 30.82 30.82 30.82 30.82 1.4K
15:21 30.82 30.83 30.80 30.83 3.3K
15:22 30.81 30.83 30.81 30.83 0.9K
15:23 30.83 30.83 30.79 30.79 2.4K
15:24 30.79 30.79 30.74 30.74 3.5K
15:25 30.75 30.75 30.74 30.74 1.6K
15:26 30.73 30.75 30.73 30.75 2.9K
15:27 30.76 30.76 30.76 30.76 1.9K
15:28 30.77 30.77 30.77 30.77 1.0K
15:29 30.76 30.77 30.72 30.72 3.5K
15:30 30.72 30.79 30.72 30.76 4.9K
15:31 30.77 30.78 30.76 30.78 2.4K
15:32 30.76 30.77 30.74 30.77 3.2K
15:33 30.75 30.75 30.74 30.74 4.5K
15:35 30.68 30.74 30.68 30.74 6.0K
15:36 30.74 30.76 30.74 30.75 3.5K
15:37 30.74 30.75 30.74 30.75 3.2K
15:38 30.77 30.79 30.77 30.79 1.9K
15:39 30.78 30.78 30.77 30.77 3.1K
15:40 30.78 30.79 30.77 30.77 1.7K
15:41 30.79 30.79 30.78 30.78 2.1K
15:42 30.79 30.79 30.78 30.78 1.3K
15:43 30.79 30.82 30.79 30.82 5.1K
15:44 30.82 30.83 30.79 30.79 10.6K
15:45 30.78 30.78 30.76 30.76 2.1K
15:46 30.78 30.78 30.76 30.77 11.9K
15:47 30.76 30.76 30.76 30.76 1.9K
15:48 30.76 30.79 30.76 30.79 3.3K
15:49 30.82 30.85 30.82 30.85 9.1K
15:50 30.84 30.84 30.76 30.76 14.0K
15:51 30.75 30.77 30.75 30.76 9.3K
15:52 30.76 30.77 30.74 30.76 8.9K
15:53 30.76 30.76 30.75 30.76 4.4K
15:54 30.76 30.76 30.74 30.76 7.2K
15:55 30.76 30.79 30.75 30.75 18.8K
15:56 30.75 30.79 30.75 30.78 15.9K
15:57 30.79 30.79 30.73 30.76 19.8K
15:58 30.76 30.81 30.74 30.79 44.6K
15:59 30.79 30.80 30.75 30.76 365.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available