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 30.89 30.89 30.89 30.89 6.5K
09:31 30.92 30.92 30.92 30.92 0.1K
09:32 30.77 30.90 30.77 30.90 0.3K
09:33 30.77 30.77 30.77 30.77 0.6K
09:34 30.90 30.90 30.90 30.90 2.0K
09:35 31.00 31.00 30.88 30.88 1.8K
09:36 30.92 30.92 30.92 30.92 0.8K
09:37 30.88 30.96 30.88 30.96 9.6K
09:38 30.96 31.08 30.96 31.08 4.4K
09:39 31.04 31.04 30.98 30.98 4.1K
09:40 30.96 30.96 30.96 30.96 3.6K
09:41 30.78 30.78 30.78 30.78 2.1K
09:43 30.68 30.68 30.65 30.65 2.8K
09:44 30.58 30.58 30.58 30.58 0.6K
09:45 30.66 30.66 30.62 30.63 2.5K
09:46 30.64 30.64 30.56 30.56 2.4K
09:47 30.59 30.59 30.59 30.59 1.0K
09:49 30.59 30.59 30.59 30.59 0.9K
09:50 30.58 30.58 30.58 30.58 1.4K
09:51 30.52 30.59 30.52 30.53 1.2K
09:52 30.59 30.59 30.53 30.53 2.0K
09:53 30.53 30.56 30.53 30.56 3.1K
09:54 30.48 30.48 30.46 30.46 2.1K
09:55 30.46 30.50 30.46 30.46 0.7K
09:56 30.46 30.49 30.43 30.43 2.3K
09:57 30.43 30.43 30.38 30.38 1.3K
09:58 30.49 30.49 30.49 30.49 7.7K
09:59 30.50 30.51 30.45 30.45 4.4K
10:00 30.54 30.54 30.38 30.38 4.1K
10:01 30.32 30.39 30.32 30.39 5.2K
10:02 30.42 30.42 30.39 30.39 0.9K
10:03 30.40 30.40 30.32 30.32 4.0K
10:04 30.37 30.41 30.37 30.41 3.1K
10:05 30.39 30.39 30.37 30.37 4.2K
10:06 30.36 30.43 30.36 30.37 5.0K
10:07 30.39 30.39 30.34 30.34 1.2K
10:08 30.32 30.32 30.28 30.28 3.8K
10:09 30.30 30.30 30.22 30.22 2.2K
10:10 30.25 30.25 30.20 30.20 1.6K
10:11 30.19 30.29 30.19 30.29 5.2K
10:12 30.32 30.33 30.32 30.33 1.7K
10:13 30.29 30.29 30.26 30.26 2.7K
10:14 30.25 30.25 30.21 30.21 3.0K
10:15 30.19 30.23 30.19 30.23 3.8K
10:16 30.30 30.30 30.30 30.30 0.6K
10:17 30.33 30.33 30.30 30.32 5.1K
10:18 30.27 30.29 30.27 30.27 4.5K
10:19 30.31 30.33 30.31 30.33 2.6K
10:20 30.31 30.35 30.28 30.28 1.7K
10:21 30.31 30.31 30.28 30.28 1.9K
10:22 30.31 30.31 30.25 30.25 1.4K
10:23 30.25 30.25 30.24 30.24 1.0K
10:24 30.25 30.29 30.25 30.29 5.7K
10:25 30.29 30.29 30.17 30.17 2.8K
10:26 30.24 30.26 30.24 30.26 2.9K
10:27 30.26 30.26 30.26 30.26 1.2K
10:28 30.20 30.20 30.17 30.17 1.9K
10:29 30.21 30.21 30.21 30.21 1.0K
10:30 30.30 30.31 30.30 30.31 3.5K
10:32 30.23 30.25 30.21 30.25 3.6K
10:34 30.28 30.30 30.28 30.30 7.1K
10:35 30.28 30.28 30.24 30.24 2.8K
10:36 30.23 30.23 30.23 30.23 1.0K
10:37 30.23 30.26 30.22 30.22 2.2K
10:38 30.24 30.24 30.24 30.24 1.0K
10:39 30.23 30.29 30.20 30.29 2.6K
10:40 30.21 30.21 30.21 30.21 1.5K
10:41 30.28 30.28 30.27 30.27 1.0K
10:42 30.28 30.28 30.25 30.25 0.8K
10:43 30.25 30.27 30.25 30.27 0.7K
10:44 30.25 30.32 30.25 30.32 3.1K
10:45 30.35 30.35 30.35 30.35 0.5K
10:46 30.38 30.39 30.38 30.39 0.6K
10:47 30.39 30.39 30.36 30.39 0.6K
10:48 30.44 30.45 30.41 30.41 3.3K
10:49 30.39 30.39 30.37 30.37 0.8K
10:50 30.37 30.47 30.37 30.47 4.8K
10:51 30.46 30.53 30.46 30.53 2.1K
10:52 30.53 30.53 30.53 30.53 1.0K
10:53 30.51 30.51 30.51 30.51 0.6K
10:54 30.45 30.45 30.33 30.33 4.9K
10:55 30.41 30.41 30.41 30.41 2.7K
10:56 30.41 30.41 30.41 30.41 1.3K
10:57 30.42 30.42 30.34 30.34 2.5K
10:58 30.33 30.33 30.31 30.32 1.6K
10:59 30.29 30.29 30.29 30.29 1.5K
11:02 30.40 30.42 30.40 30.41 6.9K
11:04 30.41 30.43 30.38 30.38 2.1K
11:06 30.32 30.36 30.32 30.36 0.7K
11:07 30.32 30.32 30.22 30.22 3.6K
11:08 30.24 30.28 30.24 30.28 1.4K
11:09 30.31 30.31 30.31 30.31 1.7K
11:10 30.34 30.34 30.34 30.34 1.4K
11:11 30.35 30.35 30.33 30.33 0.5K
11:12 30.33 30.33 30.33 30.33 0.3K
11:13 30.34 30.34 30.33 30.33 0.9K
11:14 30.33 30.33 30.33 30.33 1.3K
11:15 30.33 30.33 30.30 30.30 1.4K
11:16 30.25 30.25 30.05 30.08 4.8K
11:17 30.04 30.04 30.02 30.04 2.7K
11:18 30.04 30.05 30.04 30.05 1.8K
11:19 30.02 30.02 30.02 30.02 0.6K
11:20 30.05 30.09 30.05 30.08 2.0K
11:21 30.03 30.03 29.93 29.93 3.2K
11:22 29.96 29.96 29.96 29.96 0.3K
11:23 30.04 30.04 30.01 30.01 1.5K
11:24 30.01 30.01 29.98 29.98 1.8K
11:25 30.00 30.00 30.00 30.00 0.8K
11:26 30.01 30.01 30.01 30.01 0.6K
11:27 29.92 29.92 29.92 29.92 0.3K
11:28 29.97 29.97 29.88 29.88 0.7K
11:29 29.96 29.96 29.92 29.92 1.8K
11:30 29.93 29.95 29.87 29.87 4.7K
11:31 29.81 29.86 29.81 29.81 0.5K
11:32 29.81 29.81 29.80 29.80 0.8K
11:33 29.76 29.77 29.74 29.76 4.3K
11:34 29.79 29.79 29.76 29.76 2.1K
11:35 29.76 29.78 29.76 29.76 2.2K
11:36 29.75 29.75 29.70 29.70 1.0K
11:37 29.70 29.70 29.67 29.70 1.0K
11:38 29.67 29.67 29.67 29.67 0.7K
11:39 29.69 29.73 29.69 29.73 4.8K
11:40 29.80 29.82 29.79 29.79 4.7K
11:41 29.81 29.81 29.81 29.81 0.2K
11:42 29.83 29.85 29.83 29.84 1.9K
11:43 29.89 29.90 29.89 29.90 1.8K
11:44 29.92 29.95 29.92 29.95 3.1K
11:46 29.92 29.93 29.92 29.93 2.0K
11:47 29.97 30.01 29.97 30.01 3.1K
11:51 29.96 29.96 29.95 29.96 2.8K
11:52 29.98 29.98 29.96 29.98 3.3K
11:55 29.98 30.03 29.98 30.03 6.0K
11:56 29.99 30.05 29.99 30.05 3.4K
11:57 30.09 30.10 30.01 30.01 3.4K
11:58 29.98 29.98 29.96 29.96 1.1K
11:59 30.00 30.00 29.99 29.99 4.5K
12:00 29.96 30.00 29.96 29.99 2.9K
12:01 29.98 29.98 29.95 29.95 1.7K
12:02 29.91 29.91 29.87 29.87 3.6K
12:03 29.88 29.90 29.88 29.90 2.3K
12:04 29.88 29.88 29.84 29.84 1.6K
12:05 29.83 29.86 29.83 29.86 1.7K
12:06 29.85 29.90 29.85 29.87 4.0K
12:07 29.86 29.93 29.86 29.91 4.1K
12:08 29.90 29.90 29.90 29.90 2.1K
12:09 29.90 29.91 29.88 29.88 1.2K
12:10 29.88 29.89 29.85 29.85 4.5K
12:11 29.83 29.86 29.83 29.86 0.7K
12:12 29.87 29.87 29.87 29.87 1.3K
12:14 29.82 29.82 29.75 29.80 3.8K
12:16 29.82 29.82 29.82 29.82 0.3K
12:17 29.82 29.82 29.82 29.82 1.0K
12:18 29.80 29.82 29.80 29.81 0.9K
12:19 29.84 29.84 29.83 29.83 3.8K
12:20 29.83 29.83 29.83 29.83 0.5K
12:21 29.85 29.85 29.85 29.85 1.8K
12:23 29.87 29.87 29.87 29.87 1.0K
12:25 29.82 29.84 29.82 29.84 3.9K
12:26 29.86 29.86 29.86 29.86 0.8K
12:27 29.87 29.87 29.87 29.87 1.2K
12:30 29.85 29.85 29.85 29.85 1.2K
12:31 29.83 29.84 29.82 29.84 0.7K
12:32 29.82 29.82 29.82 29.82 0.9K
12:33 29.82 29.89 29.82 29.89 5.1K
12:35 29.91 29.91 29.91 29.91 0.7K
12:36 29.89 29.89 29.87 29.87 1.5K
12:38 29.85 29.93 29.85 29.93 2.9K
12:39 29.92 29.92 29.92 29.92 0.6K
12:40 29.90 29.90 29.89 29.89 1.5K
12:42 29.85 29.85 29.82 29.82 1.1K
12:43 29.80 29.82 29.80 29.82 0.4K
12:44 29.80 29.85 29.80 29.85 2.9K
12:45 29.82 29.82 29.80 29.80 1.5K
12:46 29.78 29.78 29.75 29.75 1.1K
12:47 29.77 29.78 29.77 29.78 2.4K
12:49 29.80 29.80 29.80 29.80 0.9K
12:50 29.82 29.82 29.82 29.82 1.2K
12:51 29.82 29.82 29.82 29.82 1.1K
12:52 29.84 29.86 29.84 29.86 2.3K
12:53 29.89 29.91 29.89 29.91 2.2K
12:54 29.89 29.89 29.89 29.89 0.3K
12:55 29.91 29.91 29.91 29.91 1.2K
12:56 29.92 29.93 29.92 29.93 1.6K
12:57 29.93 29.93 29.93 29.93 0.8K
12:58 29.95 29.95 29.95 29.95 1.5K
13:00 29.95 29.95 29.95 29.95 0.6K
13:01 29.96 29.96 29.95 29.95 2.1K
13:02 29.96 29.96 29.96 29.96 2.2K
13:05 29.97 29.97 29.97 29.97 2.3K
13:06 29.97 30.02 29.97 30.02 2.1K
13:07 30.01 30.02 30.01 30.01 0.8K
13:08 30.01 30.01 30.01 30.01 0.6K
13:10 30.01 30.02 30.00 30.02 1.9K
13:11 30.07 30.08 30.07 30.08 1.2K
13:12 30.07 30.07 30.07 30.07 0.6K
13:13 30.07 30.07 30.07 30.07 0.7K
13:14 30.07 30.14 30.07 30.14 3.1K
13:15 30.12 30.12 30.12 30.12 0.7K
13:16 30.16 30.17 30.16 30.17 1.8K
13:17 30.18 30.18 30.18 30.18 1.0K
13:19 30.22 30.22 30.21 30.21 0.6K
13:20 30.20 30.20 30.18 30.18 1.7K
13:21 30.20 30.20 30.20 30.20 1.3K
13:23 30.18 30.20 30.12 30.12 4.0K
13:24 30.14 30.14 30.14 30.14 0.8K
13:25 30.16 30.16 30.13 30.13 2.2K
13:27 30.09 30.09 30.06 30.07 2.6K
13:28 30.10 30.10 30.10 30.10 2.1K
13:29 30.10 30.10 30.10 30.10 1.2K
13:32 30.10 30.10 30.10 30.10 0.7K
13:33 30.08 30.10 30.08 30.08 0.7K
13:34 30.07 30.07 30.05 30.05 2.7K
13:35 30.07 30.07 30.05 30.07 0.7K
13:36 30.07 30.10 30.07 30.10 3.1K
13:37 30.08 30.08 30.08 30.08 0.6K
13:38 30.13 30.13 30.13 30.13 2.8K
13:39 30.14 30.15 30.14 30.15 0.8K
13:40 30.15 30.15 30.15 30.15 0.6K
13:42 30.14 30.14 30.13 30.13 2.9K
13:43 30.15 30.15 30.15 30.15 1.4K
13:45 30.16 30.19 30.16 30.19 3.7K
13:46 30.18 30.18 30.18 30.18 0.2K
13:47 30.18 30.19 30.18 30.19 1.7K
13:48 30.18 30.18 30.14 30.15 1.8K
13:50 30.14 30.14 30.12 30.12 1.1K
13:51 30.09 30.10 30.09 30.10 0.9K
13:52 30.07 30.07 30.07 30.07 5.3K
13:53 30.07 30.10 30.05 30.10 6.2K
13:54 30.10 30.10 30.10 30.10 2.0K
13:55 30.09 30.09 30.09 30.09 0.4K
13:56 30.09 30.09 30.09 30.09 2.6K
13:57 30.09 30.10 30.09 30.10 1.5K
13:58 30.08 30.09 30.08 30.09 4.6K
13:59 30.09 30.10 30.09 30.10 3.1K
14:00 30.10 30.11 30.09 30.10 9.7K
14:01 30.10 30.10 30.09 30.10 4.5K
14:02 30.10 30.13 30.10 30.12 7.2K
14:03 30.12 30.18 30.12 30.18 5.5K
14:04 30.18 30.18 30.18 30.18 0.8K
14:05 30.16 30.19 30.16 30.19 4.0K
14:06 30.19 30.21 30.18 30.21 2.7K
14:07 30.19 30.19 30.19 30.19 0.7K
14:08 30.23 30.23 30.23 30.23 1.6K
14:09 30.20 30.20 30.20 30.20 0.6K
14:10 30.21 30.23 30.19 30.19 3.3K
14:11 30.15 30.15 30.12 30.12 2.7K
14:12 30.12 30.12 30.12 30.12 0.3K
14:13 30.11 30.11 30.09 30.09 1.1K
14:14 30.09 30.11 30.09 30.11 3.0K
14:15 30.11 30.11 30.07 30.07 4.1K
14:16 30.09 30.10 30.09 30.10 6.0K
14:17 30.09 30.09 30.09 30.09 1.1K
14:18 30.08 30.09 30.07 30.08 2.8K
14:19 30.08 30.08 30.08 30.08 0.4K
14:20 30.06 30.07 30.04 30.07 2.9K
14:21 30.07 30.07 30.07 30.07 0.8K
14:22 30.07 30.09 30.07 30.09 2.1K
14:23 30.10 30.10 30.10 30.10 0.5K
14:24 30.09 30.10 30.09 30.10 3.0K
14:25 30.10 30.10 30.10 30.10 1.3K
14:26 30.10 30.10 30.09 30.10 2.8K
14:27 30.12 30.12 30.12 30.12 2.2K
14:29 30.13 30.13 30.09 30.09 1.4K
14:30 30.10 30.11 30.10 30.11 3.7K
14:31 30.11 30.12 30.11 30.12 3.2K
14:33 30.12 30.12 30.11 30.11 1.1K
14:34 30.11 30.12 30.11 30.12 1.8K
14:35 30.11 30.11 30.11 30.11 0.9K
14:36 30.15 30.16 30.15 30.16 3.0K
14:37 30.18 30.18 30.18 30.18 0.5K
14:38 30.17 30.20 30.17 30.20 1.6K
14:39 30.25 30.25 30.25 30.25 2.2K
14:40 30.22 30.22 30.22 30.22 1.0K
14:41 30.23 30.23 30.21 30.22 2.7K
14:42 30.23 30.23 30.23 30.23 1.0K
14:43 30.20 30.20 30.18 30.18 6.4K
14:44 30.18 30.18 30.16 30.16 2.0K
14:45 30.16 30.20 30.15 30.20 2.7K
14:46 30.20 30.20 30.20 30.20 0.9K
14:47 30.17 30.18 30.17 30.17 1.2K
14:48 30.19 30.19 30.19 30.19 0.8K
14:49 30.20 30.24 30.20 30.23 2.2K
14:50 30.23 30.23 30.23 30.23 0.6K
14:51 30.24 30.24 30.24 30.24 0.5K
14:52 30.23 30.23 30.23 30.23 0.5K
14:53 30.22 30.22 30.22 30.22 1.1K
14:54 30.25 30.25 30.24 30.24 2.2K
14:55 30.24 30.24 30.22 30.22 4.8K
14:56 30.23 30.23 30.23 30.23 1.9K
14:57 30.21 30.21 30.21 30.21 1.3K
14:59 30.20 30.20 30.20 30.20 0.6K
15:00 30.21 30.22 30.20 30.20 3.5K
15:01 30.20 30.20 30.20 30.20 0.3K
15:02 30.21 30.21 30.21 30.21 0.8K
15:03 30.22 30.22 30.16 30.16 7.4K
15:05 30.15 30.16 30.15 30.16 2.9K
15:06 30.16 30.16 30.16 30.16 2.7K
15:08 30.16 30.19 30.16 30.19 1.5K
15:09 30.21 30.21 30.21 30.21 0.1K
15:10 30.20 30.20 30.17 30.17 2.1K
15:11 30.15 30.15 30.15 30.15 0.8K
15:12 30.17 30.17 30.17 30.17 1.0K
15:13 30.13 30.13 30.13 30.13 1.7K
15:14 30.15 30.19 30.13 30.14 2.0K
15:15 30.17 30.17 30.17 30.17 2.9K
15:17 30.18 30.18 30.18 30.18 2.2K
15:18 30.18 30.21 30.18 30.21 2.5K
15:19 30.20 30.22 30.20 30.20 2.0K
15:20 30.20 30.23 30.20 30.23 2.4K
15:21 30.23 30.23 30.21 30.21 3.4K
15:22 30.19 30.19 30.18 30.18 2.4K
15:23 30.17 30.17 30.16 30.16 3.2K
15:24 30.15 30.15 30.13 30.13 5.0K
15:25 30.14 30.14 30.14 30.14 4.7K
15:26 30.17 30.17 30.16 30.16 3.5K
15:27 30.16 30.20 30.15 30.15 10.2K
15:28 30.15 30.16 30.13 30.16 5.0K
15:29 30.14 30.15 30.14 30.15 1.1K
15:30 30.13 30.13 30.11 30.11 4.0K
15:31 30.08 30.14 30.08 30.14 9.1K
15:32 30.13 30.14 30.11 30.14 4.3K
15:33 30.14 30.15 30.14 30.15 2.2K
15:34 30.16 30.16 30.10 30.12 5.1K
15:35 30.12 30.12 30.10 30.11 4.5K
15:36 30.10 30.11 30.10 30.10 2.1K
15:37 30.10 30.13 30.10 30.13 8.0K
15:38 30.14 30.20 30.14 30.20 15.0K
15:39 30.20 30.21 30.20 30.21 15.3K
15:40 30.23 30.27 30.23 30.27 6.0K
15:41 30.28 30.28 30.25 30.26 4.6K
15:42 30.26 30.26 30.26 30.26 2.8K
15:43 30.25 30.25 30.23 30.23 5.2K
15:44 30.21 30.22 30.20 30.22 6.5K
15:45 30.22 30.24 30.19 30.19 4.5K
15:46 30.19 30.19 30.17 30.19 8.1K
15:47 30.21 30.21 30.20 30.20 9.7K
15:48 30.22 30.22 30.21 30.21 3.0K
15:49 30.20 30.25 30.20 30.25 13.1K
15:50 30.25 30.25 30.15 30.15 9.6K
15:51 30.14 30.14 30.13 30.13 9.8K
15:52 30.13 30.18 30.13 30.18 7.1K
15:53 30.17 30.18 30.15 30.18 9.8K
15:54 30.16 30.20 30.16 30.18 11.1K
15:55 30.18 30.18 30.15 30.15 14.1K
15:56 30.15 30.18 30.15 30.16 28.2K
15:57 30.16 30.17 30.13 30.14 26.8K
15:58 30.14 30.19 30.14 30.19 31.1K
15:59 30.19 30.23 30.19 30.20 397.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available