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 24.05 24.05 23.75 23.93 30.4K
09:31 24.02 24.02 24.02 24.02 0.4K
09:32 24.02 24.02 24.02 24.02 2.5K
09:34 24.07 24.07 24.07 24.07 0.8K
09:35 24.07 24.07 24.07 24.07 0.9K
09:36 24.13 24.13 24.10 24.11 1.8K
09:37 24.07 24.07 24.04 24.04 1.1K
09:38 24.04 24.04 23.99 23.99 1.3K
09:40 23.90 23.90 23.81 23.81 1.3K
09:42 23.91 23.91 23.91 23.91 0.3K
09:43 24.04 24.04 24.04 24.04 2.1K
09:44 24.04 24.04 24.00 24.00 2.1K
09:45 23.94 23.94 23.94 23.94 0.8K
09:46 23.93 24.00 23.93 24.00 1.8K
09:47 23.97 24.07 23.97 24.07 2.5K
09:48 24.14 24.14 24.14 24.14 0.3K
09:49 24.16 24.22 24.13 24.18 3.6K
09:50 24.18 24.21 24.17 24.21 2.5K
09:51 24.16 24.16 24.16 24.16 0.9K
09:52 24.17 24.21 24.17 24.20 1.1K
09:53 24.17 24.17 24.14 24.15 4.1K
09:54 24.17 24.17 24.14 24.14 2.4K
09:55 24.13 24.13 24.11 24.13 3.4K
09:56 24.12 24.12 24.12 24.12 0.1K
09:57 24.15 24.15 24.10 24.10 3.3K
09:58 24.11 24.11 24.07 24.07 2.2K
09:59 24.09 24.10 24.09 24.10 4.1K
10:00 24.10 24.10 24.01 24.02 6.0K
10:01 23.98 23.98 23.92 23.96 3.9K
10:02 23.92 23.92 23.84 23.85 7.8K
10:03 23.85 23.85 23.81 23.81 3.5K
10:04 23.75 23.77 23.71 23.75 3.8K
10:05 23.77 23.77 23.68 23.68 3.9K
10:06 23.71 23.72 23.70 23.72 2.4K
10:07 23.69 23.70 23.67 23.68 7.7K
10:08 23.72 23.83 23.71 23.83 3.8K
10:09 23.83 23.83 23.83 23.83 0.3K
10:10 23.82 23.82 23.76 23.80 4.4K
10:11 23.80 23.81 23.79 23.81 4.8K
10:12 23.83 23.96 23.83 23.96 6.6K
10:13 23.94 23.97 23.92 23.92 5.1K
10:14 23.90 24.02 23.89 23.97 4.9K
10:15 23.95 23.95 23.85 23.85 5.6K
10:16 23.86 23.87 23.86 23.87 3.7K
10:17 23.89 23.93 23.89 23.93 3.6K
10:18 23.95 23.96 23.95 23.95 4.0K
10:19 23.92 23.94 23.92 23.94 2.3K
10:20 23.94 24.02 23.94 23.96 4.4K
10:21 23.93 23.93 23.87 23.87 3.8K
10:22 23.87 23.90 23.87 23.88 4.3K
10:23 23.91 23.92 23.90 23.90 1.4K
10:24 23.93 23.93 23.86 23.88 4.4K
10:26 23.87 23.88 23.84 23.86 2.6K
10:27 23.82 23.82 23.76 23.76 3.0K
10:28 23.71 23.71 23.71 23.71 2.8K
10:29 23.70 23.70 23.70 23.70 0.3K
10:30 23.70 23.73 23.70 23.73 3.6K
10:31 23.69 23.69 23.64 23.68 11.0K
10:33 23.70 23.70 23.70 23.70 1.8K
10:34 23.72 23.73 23.71 23.73 2.0K
10:35 23.77 23.77 23.70 23.70 3.3K
10:36 23.76 23.76 23.74 23.76 1.9K
10:37 23.76 23.76 23.76 23.76 1.6K
10:38 23.82 23.82 23.82 23.82 1.4K
10:39 23.81 23.82 23.81 23.82 0.7K
10:40 23.84 23.84 23.81 23.81 3.1K
10:41 23.72 23.74 23.72 23.74 4.7K
10:42 23.72 23.74 23.72 23.72 2.7K
10:44 23.69 23.71 23.69 23.71 2.9K
10:45 23.72 23.79 23.72 23.79 3.7K
10:46 23.73 23.73 23.73 23.73 1.3K
10:47 23.73 23.73 23.69 23.70 2.4K
10:48 23.71 23.71 23.62 23.62 2.4K
10:49 23.63 23.70 23.63 23.70 2.2K
10:50 23.68 23.68 23.67 23.67 1.5K
10:51 23.64 23.66 23.64 23.64 1.8K
10:52 23.67 23.67 23.65 23.65 5.4K
10:53 23.62 23.62 23.62 23.62 0.2K
10:54 23.64 23.64 23.64 23.64 1.6K
10:55 23.64 23.67 23.64 23.67 5.4K
10:56 23.67 23.68 23.67 23.68 6.1K
10:57 23.70 23.70 23.68 23.68 6.3K
10:58 23.66 23.66 23.61 23.61 1.3K
10:59 23.59 23.65 23.59 23.65 2.6K
11:00 23.66 23.68 23.66 23.68 8.0K
11:01 23.68 23.68 23.65 23.65 4.0K
11:02 23.68 23.68 23.67 23.67 2.2K
11:03 23.70 23.74 23.70 23.72 3.5K
11:04 23.72 23.72 23.67 23.67 1.9K
11:05 23.65 23.68 23.65 23.66 2.6K
11:06 23.67 23.68 23.67 23.68 2.2K
11:07 23.70 23.70 23.68 23.68 1.0K
11:08 23.68 23.69 23.68 23.69 1.2K
11:09 23.70 23.70 23.70 23.70 1.1K
11:10 23.73 23.73 23.70 23.70 5.0K
11:11 23.73 23.79 23.73 23.79 2.9K
11:12 23.78 23.78 23.77 23.77 1.3K
11:13 23.77 23.77 23.77 23.77 0.4K
11:14 23.74 23.76 23.74 23.76 3.8K
11:16 23.75 23.77 23.70 23.70 8.6K
11:17 23.73 23.73 23.68 23.71 5.8K
11:18 23.68 23.68 23.68 23.68 0.3K
11:19 23.68 23.75 23.68 23.75 4.5K
11:20 23.73 23.76 23.73 23.76 1.5K
11:21 23.78 23.78 23.76 23.76 1.9K
11:22 23.78 23.78 23.78 23.78 1.9K
11:23 23.75 23.75 23.74 23.74 2.6K
11:24 23.76 23.76 23.76 23.76 0.7K
11:25 23.74 23.74 23.74 23.74 1.0K
11:26 23.73 23.73 23.72 23.73 2.4K
11:27 23.73 23.73 23.70 23.70 0.8K
11:28 23.70 23.70 23.70 23.70 1.0K
11:29 23.69 23.74 23.69 23.74 2.5K
11:30 23.78 23.78 23.75 23.75 2.2K
11:31 23.76 23.76 23.68 23.68 2.4K
11:32 23.73 23.73 23.73 23.73 1.7K
11:33 23.74 23.74 23.73 23.73 0.6K
11:34 23.71 23.77 23.71 23.77 3.4K
11:35 23.73 23.73 23.73 23.73 0.9K
11:36 23.74 23.75 23.73 23.75 4.0K
11:37 23.71 23.75 23.71 23.71 1.8K
11:38 23.73 23.73 23.71 23.71 0.7K
11:39 23.73 23.73 23.73 23.73 1.8K
11:41 23.76 23.78 23.76 23.76 3.8K
11:42 23.77 23.77 23.77 23.77 2.2K
11:43 23.75 23.75 23.73 23.73 3.4K
11:44 23.74 23.75 23.74 23.75 1.8K
11:45 23.74 23.77 23.74 23.75 2.9K
11:48 23.72 23.73 23.72 23.73 3.2K
11:51 23.73 23.73 23.73 23.73 0.4K
11:52 23.68 23.68 23.68 23.68 4.5K
11:54 23.68 23.72 23.68 23.70 4.3K
11:55 23.70 23.71 23.70 23.71 1.0K
11:56 23.69 23.71 23.69 23.71 1.8K
11:57 23.70 23.70 23.70 23.70 0.5K
11:58 23.70 23.70 23.69 23.69 1.0K
11:59 23.69 23.69 23.69 23.69 1.0K
12:00 23.71 23.74 23.71 23.74 2.4K
12:01 23.72 23.72 23.72 23.72 0.7K
12:02 23.71 23.72 23.70 23.70 2.0K
12:03 23.70 23.71 23.69 23.71 1.9K
12:04 23.72 23.74 23.70 23.70 4.1K
12:06 23.71 23.71 23.71 23.71 1.2K
12:07 23.71 23.72 23.71 23.72 1.6K
12:08 23.72 23.72 23.70 23.70 1.7K
12:09 23.71 23.71 23.71 23.71 1.1K
12:10 23.69 23.69 23.69 23.69 0.9K
12:11 23.69 23.71 23.69 23.71 1.4K
12:12 23.70 23.70 23.68 23.68 1.9K
12:13 23.69 23.70 23.69 23.70 2.1K
12:14 23.68 23.68 23.68 23.68 2.9K
12:16 23.66 23.66 23.66 23.66 1.8K
12:17 23.67 23.67 23.67 23.67 2.7K
12:18 23.65 23.65 23.65 23.65 1.0K
12:19 23.63 23.65 23.63 23.64 0.8K
12:20 23.63 23.64 23.61 23.61 1.6K
12:21 23.62 23.62 23.58 23.59 4.9K
12:22 23.60 23.62 23.60 23.62 2.5K
12:23 23.64 23.65 23.64 23.65 3.8K
12:26 23.66 23.71 23.66 23.71 2.2K
12:27 23.70 23.70 23.68 23.68 2.6K
12:29 23.68 23.68 23.68 23.68 1.4K
12:30 23.66 23.66 23.66 23.66 2.2K
12:32 23.61 23.62 23.60 23.60 4.1K
12:33 23.63 23.64 23.63 23.64 1.6K
12:34 23.63 23.63 23.61 23.61 2.0K
12:35 23.63 23.63 23.63 23.63 0.9K
12:36 23.64 23.64 23.63 23.63 0.9K
12:37 23.64 23.64 23.64 23.64 0.7K
12:38 23.62 23.63 23.62 23.63 2.8K
12:39 23.62 23.62 23.60 23.60 1.7K
12:40 23.60 23.60 23.54 23.54 2.4K
12:41 23.54 23.54 23.54 23.54 0.9K
12:42 23.52 23.52 23.49 23.52 14.4K
12:43 23.51 23.51 23.50 23.50 2.3K
12:44 23.50 23.50 23.47 23.47 2.7K
12:45 23.48 23.49 23.48 23.49 2.3K
12:46 23.49 23.51 23.49 23.51 2.1K
12:47 23.50 23.50 23.49 23.50 5.8K
12:48 23.48 23.48 23.48 23.48 0.5K
12:49 23.48 23.48 23.48 23.48 0.3K
12:50 23.48 23.50 23.47 23.50 2.4K
12:51 23.46 23.46 23.46 23.46 1.0K
12:52 23.47 23.48 23.47 23.48 1.8K
12:53 23.47 23.52 23.47 23.50 16.2K
12:54 23.46 23.46 23.46 23.46 2.9K
12:56 23.47 23.47 23.47 23.47 0.9K
12:57 23.49 23.49 23.49 23.49 0.5K
12:58 23.49 23.49 23.49 23.49 0.9K
12:59 23.46 23.46 23.43 23.43 11.2K
13:01 23.42 23.42 23.39 23.40 3.2K
13:02 23.39 23.41 23.38 23.41 2.0K
13:03 23.42 23.47 23.42 23.47 3.0K
13:04 23.47 23.47 23.47 23.47 0.9K
13:05 23.45 23.45 23.42 23.42 1.9K
13:06 23.42 23.44 23.42 23.44 1.5K
13:07 23.46 23.47 23.46 23.47 3.0K
13:08 23.48 23.48 23.48 23.48 0.9K
13:09 23.50 23.50 23.50 23.50 1.1K
13:10 23.49 23.49 23.48 23.48 1.5K
13:11 23.46 23.48 23.46 23.48 2.2K
13:12 23.48 23.48 23.48 23.48 1.1K
13:13 23.48 23.48 23.48 23.48 1.7K
13:14 23.50 23.50 23.49 23.49 2.5K
13:15 23.50 23.50 23.50 23.50 0.4K
13:16 23.50 23.65 23.48 23.64 16.0K
13:17 23.65 23.65 23.61 23.61 3.8K
13:19 23.61 23.61 23.59 23.59 3.4K
13:20 23.54 23.55 23.50 23.51 4.1K
13:21 23.57 23.58 23.56 23.58 3.7K
13:22 23.57 23.58 23.55 23.58 2.1K
13:23 23.58 23.59 23.58 23.59 2.5K
13:25 23.55 23.55 23.55 23.55 0.1K
13:26 23.55 23.55 23.52 23.52 2.0K
13:27 23.54 23.54 23.53 23.53 3.4K
13:29 23.51 23.53 23.51 23.51 3.4K
13:30 23.51 23.53 23.51 23.53 3.7K
13:32 23.54 23.54 23.54 23.54 1.3K
13:33 23.54 23.54 23.53 23.53 2.9K
13:34 23.52 23.52 23.52 23.52 1.5K
13:36 23.51 23.51 23.51 23.51 0.6K
13:37 23.51 23.52 23.51 23.52 2.7K
13:38 23.49 23.49 23.49 23.49 1.3K
13:39 23.49 23.51 23.49 23.51 4.1K
13:40 23.51 23.53 23.51 23.52 3.0K
13:41 23.52 23.52 23.50 23.51 5.6K
13:42 23.52 23.52 23.52 23.52 2.4K
13:43 23.55 23.55 23.54 23.54 4.6K
13:44 23.56 23.56 23.56 23.56 1.4K
13:45 23.52 23.54 23.52 23.54 5.3K
13:46 23.54 23.55 23.52 23.55 7.5K
13:47 23.54 23.54 23.52 23.52 5.0K
13:48 23.52 23.52 23.52 23.52 0.4K
13:49 23.54 23.55 23.54 23.55 0.7K
13:50 23.54 23.56 23.54 23.56 11.3K
13:51 23.59 23.59 23.59 23.59 0.3K
13:52 23.59 23.59 23.56 23.56 3.8K
13:53 23.57 23.57 23.56 23.56 2.9K
13:55 23.56 23.56 23.53 23.53 2.1K
13:57 23.51 23.53 23.50 23.50 5.8K
13:59 23.51 23.53 23.51 23.53 1.3K
14:01 23.55 23.55 23.53 23.53 3.4K
14:02 23.50 23.50 23.49 23.50 6.1K
14:03 23.50 23.55 23.50 23.55 3.1K
14:04 23.54 23.54 23.54 23.54 1.4K
14:05 23.53 23.53 23.52 23.52 2.1K
14:06 23.54 23.58 23.54 23.54 7.3K
14:07 23.54 23.54 23.54 23.54 1.8K
14:08 23.52 23.54 23.52 23.54 2.6K
14:09 23.54 23.54 23.47 23.48 6.2K
14:10 23.46 23.46 23.43 23.43 1.4K
14:11 23.43 23.43 23.41 23.41 2.6K
14:12 23.41 23.44 23.41 23.43 3.1K
14:13 23.45 23.45 23.45 23.45 1.1K
14:14 23.48 23.48 23.44 23.44 3.5K
14:15 23.45 23.50 23.45 23.50 13.0K
14:16 23.52 23.52 23.51 23.51 1.7K
14:17 23.47 23.47 23.47 23.47 1.9K
14:18 23.46 23.46 23.44 23.44 2.5K
14:19 23.45 23.45 23.44 23.44 3.2K
14:20 23.44 23.47 23.44 23.47 3.8K
14:21 23.48 23.48 23.48 23.48 1.9K
14:22 23.49 23.54 23.49 23.54 3.4K
14:23 23.54 23.58 23.54 23.58 1.4K
14:24 23.58 23.58 23.58 23.58 0.7K
14:25 23.58 23.58 23.56 23.56 2.8K
14:26 23.55 23.57 23.55 23.57 2.7K
14:27 23.58 23.58 23.58 23.58 2.2K
14:28 23.58 23.58 23.57 23.57 2.8K
14:29 23.57 23.57 23.56 23.56 0.4K
14:30 23.55 23.55 23.55 23.55 4.7K
14:31 23.56 23.56 23.56 23.56 0.9K
14:32 23.56 23.56 23.56 23.56 1.7K
14:33 23.57 23.57 23.55 23.55 3.4K
14:34 23.56 23.57 23.56 23.57 2.6K
14:35 23.57 23.57 23.57 23.57 0.7K
14:36 23.60 23.60 23.59 23.59 2.4K
14:37 23.61 23.62 23.61 23.62 5.0K
14:38 23.62 23.62 23.60 23.60 1.9K
14:39 23.59 23.64 23.59 23.64 4.7K
14:41 23.64 23.64 23.63 23.63 1.7K
14:42 23.63 23.65 23.63 23.65 2.0K
14:43 23.65 23.67 23.65 23.67 10.0K
14:44 23.69 23.69 23.67 23.67 5.1K
14:45 23.66 23.67 23.66 23.67 4.0K
14:46 23.65 23.70 23.65 23.70 2.3K
14:47 23.69 23.69 23.69 23.69 1.3K
14:48 23.69 23.70 23.69 23.70 3.1K
14:49 23.69 23.70 23.69 23.70 3.5K
14:50 23.71 23.71 23.69 23.69 3.3K
14:51 23.68 23.69 23.66 23.66 6.7K
14:52 23.68 23.68 23.67 23.67 5.1K
14:53 23.66 23.66 23.64 23.64 2.5K
14:54 23.65 23.65 23.65 23.65 2.3K
14:55 23.65 23.66 23.65 23.65 3.6K
14:56 23.62 23.62 23.59 23.60 3.7K
14:57 23.60 23.60 23.56 23.59 3.9K
14:58 23.59 23.61 23.59 23.61 3.5K
14:59 23.59 23.59 23.59 23.59 0.9K
15:00 23.59 23.62 23.58 23.58 4.7K
15:02 23.58 23.58 23.57 23.58 6.5K
15:03 23.56 23.56 23.56 23.56 2.4K
15:04 23.56 23.56 23.54 23.54 2.6K
15:05 23.54 23.54 23.52 23.52 2.3K
15:06 23.49 23.49 23.49 23.49 2.8K
15:07 23.48 23.48 23.47 23.47 2.3K
15:08 23.48 23.49 23.48 23.49 2.3K
15:09 23.49 23.49 23.48 23.49 4.4K
15:10 23.47 23.47 23.46 23.47 2.9K
15:11 23.48 23.49 23.48 23.49 5.8K
15:12 23.53 23.53 23.52 23.52 2.5K
15:13 23.50 23.52 23.50 23.52 3.5K
15:14 23.52 23.52 23.49 23.50 4.0K
15:15 23.51 23.51 23.50 23.51 2.9K
15:16 23.53 23.55 23.53 23.54 2.7K
15:17 23.53 23.54 23.53 23.53 4.3K
15:18 23.53 23.58 23.53 23.58 5.4K
15:19 23.59 23.59 23.58 23.59 2.0K
15:20 23.60 23.60 23.58 23.58 5.5K
15:21 23.58 23.58 23.56 23.56 3.3K
15:22 23.58 23.59 23.58 23.59 2.8K
15:23 23.59 23.63 23.59 23.63 3.7K
15:24 23.63 23.63 23.63 23.63 2.6K
15:25 23.63 23.63 23.62 23.62 3.0K
15:26 23.63 23.67 23.63 23.67 4.1K
15:27 23.66 23.66 23.63 23.63 6.7K
15:28 23.61 23.61 23.61 23.61 0.2K
15:29 23.61 23.63 23.61 23.63 6.8K
15:30 23.61 23.61 23.58 23.60 7.7K
15:31 23.61 23.61 23.59 23.59 5.6K
15:32 23.60 23.61 23.59 23.61 3.1K
15:33 23.57 23.57 23.56 23.57 3.8K
15:34 23.57 23.57 23.56 23.56 1.5K
15:35 23.56 23.57 23.56 23.56 5.7K
15:36 23.56 23.56 23.54 23.56 5.6K
15:37 23.56 23.56 23.55 23.55 2.7K
15:38 23.57 23.57 23.55 23.55 5.6K
15:39 23.56 23.60 23.56 23.59 19.1K
15:40 23.60 23.61 23.57 23.59 10.0K
15:41 23.58 23.58 23.56 23.58 5.4K
15:42 23.59 23.60 23.59 23.60 3.0K
15:43 23.60 23.60 23.59 23.59 2.1K
15:44 23.59 23.59 23.59 23.59 3.5K
15:45 23.59 23.59 23.56 23.57 6.1K
15:46 23.56 23.56 23.56 23.56 2.6K
15:47 23.58 23.63 23.58 23.63 12.2K
15:48 23.64 23.65 23.60 23.60 6.9K
15:49 23.60 23.61 23.60 23.61 13.2K
15:50 23.62 23.66 23.62 23.65 12.3K
15:51 23.65 23.65 23.60 23.62 9.0K
15:52 23.62 23.64 23.60 23.64 11.0K
15:53 23.63 23.64 23.61 23.61 12.2K
15:54 23.61 23.66 23.61 23.66 12.2K
15:55 23.66 23.69 23.61 23.62 30.6K
15:56 23.63 23.63 23.62 23.63 37.6K
15:57 23.63 23.64 23.62 23.64 22.7K
15:58 23.64 23.64 23.60 23.60 46.0K
15:59 23.59 23.65 23.59 23.65 327.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available