Carter’s

CRI
🏛️ usa →
29.03
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 33.46 33.46 33.11 33.10 5.5K
09:31 33.21 33.21 33.21 33.21 0.5K
09:32 33.21 33.21 33.21 33.21 0.7K
09:33 33.21 33.21 33.21 33.21 0.7K
09:34 33.08 33.08 33.08 33.08 0.1K
09:35 33.25 33.25 33.20 33.20 1.8K
09:36 33.20 33.20 33.20 33.20 2.3K
09:37 33.19 33.19 33.19 33.19 4.5K
09:39 33.37 33.37 33.37 33.37 0.7K
09:43 33.56 33.56 33.56 33.56 0.6K
09:45 33.36 33.42 33.36 33.42 0.8K
09:46 33.56 33.86 33.56 33.84 9.8K
09:47 33.84 33.84 33.74 33.84 1.4K
09:48 33.84 33.84 33.84 33.84 0.8K
09:49 33.85 33.85 33.74 33.74 0.2K
09:50 33.74 33.74 33.74 33.74 2.9K
09:51 33.77 33.86 33.77 33.86 2.4K
09:52 33.89 33.93 33.89 33.93 2.2K
09:53 33.94 33.95 33.79 33.78 2.1K
09:54 33.78 33.92 33.70 33.92 4.3K
09:55 33.89 33.89 33.89 33.89 0.3K
09:56 33.80 33.88 33.80 33.88 4.3K
09:57 33.87 33.87 33.87 33.87 0.4K
09:58 33.87 33.93 33.87 33.93 1.1K
09:59 33.94 33.94 33.90 33.90 2.1K
10:00 33.89 33.89 33.88 33.88 2.4K
10:01 33.87 33.96 33.87 33.96 4.6K
10:02 33.87 33.87 33.87 33.87 1.7K
10:03 33.87 33.88 33.87 33.88 5.9K
10:04 33.88 33.90 33.86 33.90 8.1K
10:05 33.91 33.91 33.82 33.82 3.8K
10:06 33.84 33.88 33.80 33.88 7.7K
10:07 33.89 33.89 33.88 33.88 0.8K
10:08 33.91 33.91 33.91 33.91 0.9K
10:09 33.90 33.90 33.90 33.90 2.0K
10:10 33.89 33.89 33.89 33.89 3.3K
10:11 33.89 33.95 33.89 33.95 10.7K
10:12 33.95 33.95 33.95 33.95 1.2K
10:13 33.95 33.97 33.92 33.92 5.9K
10:14 33.89 33.89 33.78 33.78 12.7K
10:15 33.81 33.84 33.81 33.84 7.3K
10:16 33.82 33.82 33.79 33.82 4.7K
10:17 33.83 33.83 33.83 33.83 2.8K
10:18 33.83 33.83 33.78 33.78 1.5K
10:19 33.83 33.95 33.83 33.94 11.2K
10:20 33.94 33.98 33.94 33.98 4.6K
10:21 33.94 33.94 33.93 33.93 1.8K
10:22 33.88 33.95 33.84 33.84 4.0K
10:23 33.81 33.88 33.81 33.85 4.5K
10:24 33.85 33.85 33.85 33.85 0.2K
10:25 33.81 33.81 33.75 33.76 3.2K
10:26 33.79 33.79 33.76 33.76 3.3K
10:27 33.76 33.76 33.76 33.76 1.4K
10:28 33.79 33.84 33.76 33.76 4.6K
10:29 33.91 33.91 33.91 33.91 1.4K
10:30 33.87 33.87 33.87 33.87 1.3K
10:31 33.81 33.81 33.81 33.81 1.3K
10:32 33.78 33.82 33.78 33.79 2.2K
10:33 33.78 33.81 33.77 33.78 3.5K
10:34 33.75 33.84 33.75 33.82 6.5K
10:35 33.86 33.86 33.81 33.81 1.7K
10:36 33.78 34.02 33.78 34.02 7.1K
10:37 33.99 34.04 33.99 34.03 3.2K
10:38 33.97 33.97 33.90 33.90 3.0K
10:39 33.96 33.96 33.94 33.94 21.2K
10:40 33.97 33.97 33.95 33.95 3.7K
10:41 33.95 33.97 33.94 33.97 4.4K
10:43 33.94 33.94 33.90 33.90 1.5K
10:44 33.95 34.00 33.95 34.00 5.8K
10:45 34.03 34.03 34.00 33.99 1.5K
10:46 34.02 34.03 34.02 34.03 1.2K
10:47 34.01 34.04 34.00 34.03 2.8K
10:48 34.05 34.07 34.05 34.07 1.8K
10:49 34.06 34.06 34.06 34.06 1.5K
10:50 34.04 34.04 34.02 34.03 2.2K
10:51 34.06 34.06 33.92 33.92 3.9K
10:52 33.91 33.91 33.91 33.91 1.8K
10:53 33.91 33.91 33.89 33.91 2.7K
10:54 33.93 33.93 33.89 33.89 4.1K
10:55 33.84 33.84 33.77 33.78 4.7K
10:56 33.78 33.92 33.78 33.91 27.1K
10:57 33.91 33.91 33.81 33.89 54.9K
10:58 33.85 33.90 33.84 33.90 3.8K
10:59 33.89 34.05 33.89 34.05 3.9K
11:00 34.08 34.08 34.05 34.05 2.8K
11:01 34.05 34.05 34.00 34.00 3.1K
11:02 33.98 33.98 33.96 33.97 1.3K
11:03 33.98 34.03 33.97 34.03 4.7K
11:04 34.01 34.01 34.01 34.01 2.6K
11:05 34.01 34.05 34.01 34.01 2.0K
11:06 34.01 34.01 33.91 33.91 14.2K
11:07 33.91 33.91 33.91 33.91 1.5K
11:08 33.93 33.93 33.91 33.91 1.5K
11:09 33.91 33.97 33.90 33.97 5.0K
11:10 33.98 33.98 33.96 33.96 5.5K
11:11 33.99 34.02 33.99 34.01 1.0K
11:12 33.97 34.02 33.97 34.02 5.1K
11:13 34.02 34.02 34.00 34.01 1.5K
11:14 34.00 34.06 34.00 34.06 2.7K
11:15 34.05 34.05 34.00 34.00 3.2K
11:16 33.99 33.99 33.97 33.97 4.5K
11:17 34.00 34.00 33.95 33.98 5.2K
11:18 33.94 33.98 33.93 33.98 10.2K
11:19 33.93 33.93 33.92 33.92 1.4K
11:20 33.92 33.92 33.88 33.88 10.0K
11:22 33.87 33.87 33.84 33.85 5.4K
11:24 33.86 33.86 33.86 33.86 1.9K
11:25 33.85 33.85 33.77 33.77 6.6K
11:26 33.78 33.78 33.76 33.77 3.6K
11:27 33.80 33.80 33.73 33.73 6.1K
11:28 33.74 33.77 33.73 33.77 4.7K
11:30 33.77 33.77 33.74 33.76 3.1K
11:31 33.79 33.79 33.79 33.79 1.4K
11:32 33.77 33.77 33.77 33.77 0.6K
11:33 33.77 33.77 33.76 33.76 0.8K
11:34 33.76 33.76 33.68 33.68 6.0K
11:35 33.72 33.76 33.71 33.76 15.3K
11:36 33.72 33.74 33.71 33.71 12.8K
11:37 33.73 33.74 33.71 33.74 4.8K
11:38 33.73 33.82 33.73 33.82 6.8K
11:39 33.88 33.88 33.85 33.85 1.4K
11:40 33.85 33.85 33.85 33.85 2.6K
11:41 33.84 33.85 33.84 33.85 1.5K
11:42 33.85 33.87 33.84 33.84 3.2K
11:43 33.86 33.86 33.80 33.80 23.2K
11:44 33.78 33.79 33.75 33.78 24.5K
11:45 33.77 33.77 33.76 33.77 1.9K
11:46 33.76 33.76 33.72 33.72 7.3K
11:47 33.72 33.72 33.57 33.57 15.4K
11:48 33.55 33.57 33.54 33.54 3.2K
11:49 33.56 33.62 33.51 33.59 6.6K
11:50 33.48 33.48 33.48 33.48 0.4K
11:51 33.47 33.47 33.47 33.47 2.1K
11:52 33.50 33.51 33.50 33.51 1.4K
11:53 33.47 33.52 33.47 33.52 1.7K
11:54 33.51 33.51 33.47 33.47 2.7K
11:55 33.48 33.51 33.48 33.51 1.3K
11:56 33.51 33.51 33.47 33.47 1.4K
11:57 33.47 33.50 33.47 33.50 1.6K
11:58 33.48 33.48 33.48 33.48 1.6K
11:59 33.52 33.52 33.50 33.49 1.8K
12:00 33.47 33.49 33.44 33.44 2.7K
12:01 33.37 33.37 33.33 33.33 0.5K
12:02 33.33 33.35 33.30 33.32 5.0K
12:03 33.34 33.38 33.34 33.38 6.1K
12:04 33.38 33.42 33.38 33.42 2.2K
12:05 33.40 33.40 33.39 33.39 3.5K
12:06 33.37 33.40 33.37 33.40 1.4K
12:07 33.43 33.45 33.42 33.45 4.4K
12:08 33.42 33.45 33.42 33.42 1.2K
12:09 33.48 33.48 33.48 33.48 1.8K
12:10 33.46 33.46 33.46 33.46 1.5K
12:11 33.46 33.46 33.46 33.46 1.3K
12:12 33.46 33.46 33.46 33.46 1.4K
12:13 33.46 33.46 33.46 33.46 0.5K
12:14 33.45 33.45 33.41 33.41 3.2K
12:15 33.41 33.41 33.35 33.35 5.7K
12:16 33.38 33.38 33.38 33.38 6.7K
12:17 33.40 33.42 33.40 33.42 1.4K
12:18 33.40 33.42 33.39 33.39 3.0K
12:19 33.37 33.41 33.37 33.39 0.5K
12:20 33.39 33.39 33.35 33.35 8.0K
12:21 33.33 33.33 33.30 33.32 10.9K
12:22 33.32 33.32 33.32 33.32 1.5K
12:24 33.34 33.34 33.33 33.33 2.2K
12:25 33.33 33.33 33.33 33.33 2.7K
12:26 33.31 33.31 33.28 33.28 9.0K
12:27 33.27 33.29 33.27 33.29 2.7K
12:28 33.28 33.28 33.28 33.28 0.8K
12:29 33.28 33.29 33.27 33.28 3.3K
12:30 33.29 33.29 33.29 33.28 2.7K
12:31 33.31 33.32 33.29 33.31 2.3K
12:32 33.31 33.31 33.29 33.29 3.2K
12:33 33.30 33.33 33.30 33.33 4.4K
12:34 33.33 33.33 33.31 33.31 1.9K
12:35 33.30 33.30 33.30 33.30 0.3K
12:36 33.30 33.30 33.27 33.27 0.9K
12:37 33.27 33.30 33.27 33.30 3.0K
12:38 33.32 33.32 33.30 33.30 3.0K
12:39 33.31 33.31 33.31 33.31 3.5K
12:40 33.28 33.30 33.28 33.30 2.8K
12:42 33.30 33.30 33.30 33.30 1.2K
12:43 33.31 33.33 33.31 33.33 4.3K
12:44 33.33 33.33 33.33 33.33 1.2K
12:45 33.33 33.33 33.33 33.33 0.9K
12:46 33.33 33.34 33.33 33.33 4.3K
12:47 33.28 33.28 33.27 33.27 1.5K
12:48 33.25 33.25 33.14 33.20 18.8K
12:49 33.23 33.23 33.23 33.23 0.2K
12:50 33.22 33.25 33.22 33.25 12.7K
12:51 33.25 33.25 33.15 33.19 11.4K
12:52 33.19 33.19 33.18 33.18 1.9K
12:54 33.23 33.23 33.23 33.23 4.3K
12:55 33.23 33.23 33.22 33.22 2.1K
12:56 33.22 33.22 33.20 33.20 2.3K
12:57 33.17 33.17 33.17 33.17 2.0K
12:58 33.16 33.21 33.16 33.20 2.7K
12:59 33.20 33.20 33.17 33.17 2.8K
13:00 33.12 33.12 33.07 33.10 8.4K
13:01 33.09 33.10 33.07 33.07 1.4K
13:02 33.07 33.07 33.06 33.06 0.9K
13:03 33.05 33.05 33.05 33.05 1.8K
13:04 33.03 33.15 33.01 33.15 9.9K
13:05 33.15 33.15 33.15 33.15 0.6K
13:06 33.14 33.14 33.14 33.14 0.5K
13:07 33.15 33.15 33.15 33.15 0.1K
13:08 33.14 33.24 33.14 33.17 2.0K
13:09 33.22 33.22 33.22 33.22 1.1K
13:10 33.22 33.22 33.22 33.22 1.5K
13:11 33.22 33.22 33.22 33.22 0.9K
13:12 33.19 33.19 33.19 33.19 0.3K
13:13 33.22 33.23 33.19 33.23 3.1K
13:14 33.23 33.24 33.23 33.23 2.6K
13:15 33.23 33.28 33.23 33.26 9.6K
13:18 33.28 33.28 33.26 33.26 3.7K
13:21 33.29 33.30 33.28 33.28 5.2K
13:22 33.28 33.28 33.28 33.28 0.2K
13:23 33.30 33.30 33.27 33.27 5.0K
13:24 33.27 33.27 33.25 33.25 0.6K
13:25 33.27 33.27 33.25 33.25 2.5K
13:26 33.20 33.20 33.19 33.19 3.8K
13:27 33.19 33.19 33.18 33.17 1.0K
13:28 33.18 33.20 33.18 33.19 15.0K
13:29 33.16 33.19 33.15 33.19 7.2K
13:31 33.18 33.18 33.15 33.15 1.2K
13:32 33.16 33.16 33.16 33.16 0.7K
13:33 33.16 33.16 33.13 33.16 1.2K
13:34 33.13 33.19 33.13 33.18 3.6K
13:35 33.16 33.16 33.16 33.16 3.3K
13:36 33.20 33.23 33.20 33.23 2.3K
13:37 33.21 33.23 33.21 33.21 1.9K
13:38 33.26 33.26 33.26 33.26 1.2K
13:39 33.26 33.26 33.26 33.26 2.7K
13:41 33.24 33.29 33.22 33.29 6.1K
13:43 33.30 33.30 33.30 33.30 1.1K
13:44 33.30 33.30 33.29 33.29 1.7K
13:45 33.29 33.29 33.29 33.29 3.3K
13:46 33.25 33.25 33.25 33.24 3.8K
13:47 33.17 33.17 33.17 33.17 0.6K
13:48 33.17 33.17 33.16 33.16 1.5K
13:49 33.16 33.24 33.16 33.24 5.5K
13:50 33.26 33.26 33.24 33.24 0.7K
13:51 33.20 33.23 33.20 33.23 2.0K
13:52 33.19 33.20 33.17 33.18 9.8K
13:53 33.19 33.19 33.19 33.19 0.8K
13:54 33.19 33.26 33.19 33.26 4.9K
13:55 33.28 33.28 33.28 33.28 1.0K
13:57 33.21 33.23 33.16 33.16 5.4K
13:58 33.16 33.21 33.16 33.21 8.8K
14:00 33.23 33.23 33.23 33.23 0.4K
14:01 33.20 33.22 33.20 33.22 2.0K
14:02 33.22 33.22 33.19 33.19 6.8K
14:03 33.22 33.24 33.22 33.24 9.8K
14:04 33.24 33.24 33.22 33.22 1.3K
14:05 33.22 33.22 33.22 33.22 0.8K
14:06 33.19 33.22 33.14 33.14 2.2K
14:07 33.13 33.13 33.03 33.03 12.2K
14:08 32.98 32.98 32.96 32.96 1.5K
14:09 32.97 32.99 32.97 32.99 10.6K
14:10 33.01 33.05 33.00 33.05 7.1K
14:11 33.05 33.05 33.00 33.00 3.8K
14:12 33.00 33.00 32.97 32.97 1.9K
14:13 33.00 33.03 33.00 33.03 3.1K
14:14 33.03 33.03 33.03 33.03 1.1K
14:15 33.03 33.03 33.03 33.03 0.9K
14:16 33.01 33.01 32.94 32.95 2.3K
14:17 32.96 32.98 32.96 32.98 2.4K
14:18 32.97 32.97 32.94 32.94 5.0K
14:19 32.93 32.93 32.91 32.92 4.0K
14:20 32.92 32.97 32.92 32.97 7.4K
14:21 32.97 32.97 32.96 32.96 2.3K
14:22 32.98 32.98 32.98 32.98 3.0K
14:23 32.96 32.96 32.95 32.95 3.4K
14:24 32.93 32.95 32.93 32.95 5.5K
14:25 32.95 32.95 32.94 32.94 0.8K
14:26 32.93 32.94 32.90 32.94 7.1K
14:27 32.94 32.97 32.92 32.96 3.7K
14:28 32.96 32.96 32.93 32.92 6.9K
14:29 32.93 32.94 32.93 32.94 1.5K
14:30 32.94 32.94 32.94 32.94 1.7K
14:31 32.94 32.94 32.93 32.93 1.2K
14:32 32.93 32.94 32.90 32.90 6.0K
14:33 32.90 32.90 32.83 32.85 5.9K
14:34 32.84 32.85 32.84 32.85 7.0K
14:35 32.85 32.85 32.83 32.83 2.9K
14:36 32.83 32.84 32.82 32.84 5.3K
14:37 32.85 32.85 32.82 32.83 5.3K
14:38 32.83 32.83 32.82 32.83 3.4K
14:39 32.83 32.83 32.79 32.79 3.4K
14:40 32.79 32.83 32.79 32.82 6.1K
14:41 32.82 32.85 32.82 32.85 6.4K
14:42 32.85 32.85 32.83 32.83 2.2K
14:43 32.81 32.81 32.80 32.80 2.9K
14:44 32.80 32.89 32.80 32.87 11.6K
14:45 32.88 32.88 32.77 32.79 6.2K
14:46 32.81 32.81 32.78 32.78 3.0K
14:47 32.76 32.77 32.76 32.77 2.9K
14:48 32.76 32.76 32.74 32.74 2.4K
14:49 32.77 32.77 32.75 32.75 2.0K
14:50 32.75 32.75 32.70 32.70 4.9K
14:51 32.71 32.72 32.71 32.71 6.4K
14:52 32.72 32.73 32.72 32.73 2.0K
14:53 32.72 32.76 32.72 32.76 3.7K
14:54 32.76 32.76 32.76 32.76 1.6K
14:55 32.76 32.76 32.75 32.75 6.9K
14:56 32.75 32.76 32.73 32.76 5.1K
14:57 32.77 32.77 32.76 32.76 14.6K
14:58 32.76 32.78 32.76 32.78 4.2K
14:59 32.78 32.82 32.78 32.82 3.7K
15:00 32.83 32.83 32.78 32.78 19.3K
15:01 32.76 32.77 32.76 32.77 2.5K
15:02 32.77 32.77 32.75 32.76 5.0K
15:03 32.76 32.82 32.76 32.82 6.3K
15:04 32.82 32.82 32.82 32.82 3.2K
15:05 32.82 32.82 32.82 32.82 7.2K
15:06 32.78 32.85 32.77 32.85 9.9K
15:07 32.84 32.87 32.82 32.87 4.6K
15:08 32.87 32.90 32.87 32.90 3.4K
15:09 32.90 32.92 32.90 32.92 2.9K
15:10 32.92 32.92 32.90 32.91 2.9K
15:11 32.92 32.92 32.91 32.91 4.2K
15:12 32.91 32.91 32.90 32.90 1.4K
15:13 32.89 32.89 32.85 32.85 16.7K
15:14 32.86 32.89 32.86 32.89 7.2K
15:15 32.89 32.89 32.84 32.84 8.2K
15:16 32.81 32.81 32.79 32.81 0.9K
15:17 32.79 32.79 32.73 32.73 5.0K
15:18 32.70 32.73 32.70 32.73 8.6K
15:19 32.72 32.74 32.72 32.74 3.7K
15:20 32.75 32.75 32.72 32.72 6.8K
15:21 32.71 32.76 32.71 32.76 4.8K
15:22 32.76 32.78 32.76 32.78 3.2K
15:23 32.78 32.80 32.78 32.80 3.0K
15:24 32.81 32.83 32.81 32.81 9.7K
15:25 32.76 32.76 32.76 32.76 0.9K
15:26 32.74 32.74 32.71 32.72 5.2K
15:27 32.68 32.68 32.64 32.66 5.4K
15:28 32.68 32.70 32.68 32.70 6.8K
15:29 32.71 32.74 32.71 32.74 2.8K
15:30 32.77 32.77 32.69 32.69 9.1K
15:31 32.64 32.69 32.64 32.69 5.5K
15:32 32.70 32.72 32.68 32.68 5.2K
15:33 32.69 32.69 32.63 32.63 3.4K
15:34 32.62 32.63 32.61 32.63 7.7K
15:35 32.65 32.65 32.65 32.65 5.9K
15:36 32.65 32.65 32.63 32.63 3.8K
15:37 32.63 32.67 32.63 32.67 8.4K
15:38 32.65 32.65 32.62 32.63 9.5K
15:39 32.63 32.69 32.63 32.68 14.6K
15:40 32.68 32.68 32.63 32.63 13.1K
15:41 32.63 32.65 32.63 32.65 7.8K
15:42 32.66 32.73 32.66 32.67 9.7K
15:43 32.66 32.67 32.63 32.63 7.6K
15:44 32.63 32.63 32.62 32.63 2.5K
15:45 32.61 32.65 32.58 32.58 11.5K
15:46 32.58 32.75 32.58 32.74 14.8K
15:47 32.74 32.76 32.73 32.73 4.4K
15:48 32.74 32.76 32.74 32.74 6.1K
15:49 32.75 32.78 32.72 32.72 10.0K
15:50 32.71 32.76 32.70 32.76 13.5K
15:51 32.74 32.74 32.73 32.73 6.0K
15:52 32.73 32.76 32.71 32.71 15.1K
15:53 32.71 32.75 32.71 32.74 11.0K
15:54 32.73 32.78 32.73 32.78 19.8K
15:55 32.77 32.77 32.71 32.73 27.5K
15:56 32.73 32.73 32.72 32.73 30.2K
15:57 32.72 32.75 32.72 32.72 22.3K
15:58 32.72 32.76 32.72 32.74 47.5K
15:59 32.75 32.75 32.70 32.75 344.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available