Carter’s

CRI
🏛️ usa →
28.22
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 26.49 26.58 26.49 26.58 13.8K
09:31 26.48 26.59 26.48 26.59 6.5K
09:32 26.61 26.69 26.57 26.61 4.4K
09:33 26.65 26.81 26.65 26.72 12.6K
09:34 26.61 26.73 26.61 26.73 1.4K
09:35 26.69 26.69 26.67 26.67 1.3K
09:37 26.67 26.67 26.67 26.67 0.3K
09:38 26.66 26.66 26.60 26.60 3.7K
09:39 26.59 26.59 26.43 26.43 5.6K
09:40 26.45 26.55 26.42 26.42 4.1K
09:41 26.46 26.47 26.39 26.46 7.4K
09:42 26.45 26.50 26.40 26.42 9.1K
09:43 26.43 26.43 26.37 26.39 6.5K
09:44 26.40 26.51 26.40 26.51 8.1K
09:45 26.49 26.49 26.49 26.49 2.8K
09:46 26.48 26.49 26.45 26.47 3.8K
09:47 26.47 26.47 26.47 26.47 2.2K
09:48 26.47 26.47 26.46 26.46 3.6K
09:49 26.51 26.59 26.51 26.57 9.1K
09:52 26.63 26.63 26.58 26.58 1.5K
09:53 26.54 26.54 26.54 26.54 1.7K
09:54 26.54 26.54 26.54 26.54 2.5K
09:55 26.59 26.60 26.59 26.60 1.5K
09:56 26.55 26.55 26.55 26.55 1.1K
09:57 26.53 26.53 26.53 26.53 2.6K
09:59 26.52 26.52 26.52 26.52 1.2K
10:00 26.48 26.48 26.38 26.38 3.4K
10:01 26.38 26.38 26.31 26.38 4.3K
10:02 26.37 26.39 26.35 26.39 2.7K
10:03 26.36 26.36 26.36 26.36 0.7K
10:04 26.36 26.36 26.36 26.36 0.5K
10:05 26.36 26.36 26.36 26.36 3.1K
10:06 26.42 26.42 26.37 26.37 3.9K
10:07 26.37 26.41 26.37 26.38 7.3K
10:08 26.38 26.38 26.37 26.37 2.5K
10:09 26.39 26.39 26.31 26.31 6.5K
10:10 26.31 26.33 26.29 26.33 8.4K
10:11 26.31 26.31 26.31 26.31 1.2K
10:12 26.23 26.23 26.23 26.23 0.1K
10:13 26.23 26.27 26.23 26.27 9.1K
10:14 26.29 26.33 26.25 26.33 6.0K
10:15 26.34 26.40 26.34 26.40 5.2K
10:17 26.51 26.51 26.47 26.47 2.3K
10:19 26.48 26.54 26.48 26.54 1.6K
10:20 26.54 26.54 26.45 26.45 2.7K
10:21 26.44 26.44 26.43 26.43 1.0K
10:22 26.40 26.40 26.39 26.40 1.1K
10:23 26.40 26.40 26.40 26.40 0.6K
10:24 26.40 26.40 26.40 26.40 1.3K
10:26 26.42 26.42 26.42 26.42 1.3K
10:28 26.40 26.40 26.40 26.40 1.2K
10:29 26.41 26.41 26.41 26.41 1.9K
10:30 26.37 26.40 26.37 26.40 3.4K
10:31 26.36 26.36 26.36 26.36 1.7K
10:32 26.34 26.38 26.34 26.38 3.9K
10:33 26.38 26.38 26.38 26.38 0.7K
10:34 26.38 26.38 26.38 26.38 0.3K
10:35 26.41 26.41 26.38 26.38 0.7K
10:37 26.38 26.38 26.36 26.36 2.1K
10:38 26.38 26.38 26.38 26.38 1.0K
10:39 26.39 26.39 26.39 26.39 0.7K
10:40 26.39 26.39 26.39 26.39 0.2K
10:41 26.39 26.39 26.39 26.39 1.3K
10:42 26.41 26.41 26.37 26.37 3.9K
10:44 26.40 26.43 26.40 26.43 1.8K
10:45 26.43 26.43 26.43 26.43 1.7K
10:46 26.41 26.41 26.41 26.41 0.5K
10:47 26.42 26.49 26.42 26.49 1.6K
10:48 26.50 26.50 26.46 26.46 4.4K
10:51 26.41 26.41 26.41 26.41 1.5K
10:52 26.40 26.40 26.40 26.40 0.8K
10:54 26.38 26.38 26.38 26.38 1.0K
10:55 26.35 26.35 26.35 26.35 0.7K
10:56 26.34 26.34 26.34 26.34 0.1K
10:57 26.34 26.34 26.34 26.34 1.2K
10:58 26.36 26.36 26.36 26.36 2.7K
10:59 26.37 26.37 26.37 26.37 1.7K
11:00 26.36 26.36 26.35 26.35 1.9K
11:01 26.32 26.32 26.32 26.31 2.5K
11:02 26.34 26.34 26.34 26.34 0.8K
11:03 26.32 26.32 26.32 26.32 1.6K
11:04 26.34 26.34 26.34 26.34 1.3K
11:05 26.36 26.36 26.36 26.36 3.6K
11:07 26.38 26.38 26.38 26.38 3.0K
11:09 26.44 26.51 26.43 26.50 13.9K
11:10 26.47 26.47 26.45 26.45 15.6K
11:11 26.48 26.49 26.48 26.49 1.4K
11:12 26.51 26.51 26.49 26.49 1.7K
11:13 26.47 26.47 26.47 26.47 1.6K
11:14 26.49 26.49 26.49 26.49 0.5K
11:15 26.49 26.51 26.48 26.48 5.0K
11:18 26.52 26.52 26.52 26.52 0.8K
11:19 26.53 26.53 26.52 26.53 0.9K
11:20 26.53 26.54 26.53 26.54 1.3K
11:21 26.55 26.55 26.51 26.51 4.9K
11:24 26.55 26.56 26.54 26.54 1.2K
11:25 26.54 26.54 26.54 26.54 0.2K
11:26 26.52 26.52 26.52 26.52 1.1K
11:27 26.52 26.52 26.51 26.51 1.0K
11:28 26.52 26.54 26.52 26.54 0.8K
11:29 26.52 26.52 26.52 26.52 0.7K
11:30 26.53 26.53 26.53 26.53 0.4K
11:31 26.52 26.57 26.52 26.57 6.3K
11:33 26.57 26.59 26.57 26.59 1.7K
11:34 26.53 26.53 26.53 26.53 5.0K
11:35 26.53 26.53 26.50 26.50 2.0K
11:36 26.54 26.54 26.54 26.54 3.4K
11:41 26.59 26.59 26.59 26.59 1.7K
11:42 26.60 26.60 26.60 26.60 2.3K
11:43 26.61 26.61 26.61 26.61 1.1K
11:44 26.65 26.65 26.65 26.65 1.2K
11:45 26.65 26.65 26.65 26.65 0.8K
11:46 26.65 26.65 26.64 26.64 1.4K
11:47 26.62 26.63 26.61 26.63 4.8K
11:51 26.59 26.59 26.59 26.59 3.2K
11:52 26.59 26.59 26.59 26.59 0.4K
11:53 26.59 26.59 26.59 26.59 0.9K
11:54 26.59 26.59 26.59 26.59 0.3K
11:55 26.60 26.63 26.60 26.63 3.0K
11:56 26.65 26.65 26.65 26.65 0.7K
11:57 26.66 26.66 26.66 26.66 0.6K
11:58 26.65 26.65 26.65 26.65 0.5K
11:59 26.66 26.66 26.64 26.64 2.2K
12:00 26.65 26.65 26.65 26.65 0.4K
12:01 26.66 26.66 26.64 26.64 1.8K
12:02 26.64 26.66 26.64 26.66 1.6K
12:03 26.69 26.69 26.69 26.69 1.7K
12:04 26.69 26.69 26.68 26.68 1.3K
12:05 26.67 26.67 26.67 26.67 3.8K
12:09 26.65 26.65 26.65 26.65 0.7K
12:10 26.63 26.66 26.63 26.66 1.9K
12:11 26.64 26.64 26.64 26.64 4.6K
12:14 26.61 26.61 26.60 26.60 1.4K
12:15 26.60 26.60 26.60 26.60 1.0K
12:16 26.61 26.61 26.61 26.61 0.2K
12:17 26.59 26.59 26.59 26.59 2.8K
12:19 26.55 26.55 26.55 26.55 1.5K
12:20 26.55 26.55 26.55 26.55 0.6K
12:21 26.57 26.57 26.57 26.57 1.4K
12:22 26.59 26.59 26.59 26.59 0.7K
12:23 26.60 26.60 26.60 26.60 1.6K
12:25 26.59 26.59 26.59 26.59 1.3K
12:26 26.59 26.59 26.59 26.59 1.4K
12:27 26.57 26.57 26.57 26.57 0.8K
12:29 26.55 26.55 26.54 26.54 0.6K
12:30 26.55 26.57 26.55 26.57 1.3K
12:31 26.57 26.58 26.57 26.58 4.0K
12:32 26.61 26.63 26.61 26.63 2.5K
12:33 26.64 26.65 26.64 26.65 1.0K
12:34 26.65 26.65 26.64 26.65 0.9K
12:35 26.65 26.65 26.65 26.65 0.9K
12:37 26.65 26.65 26.65 26.65 3.9K
12:38 26.68 26.68 26.68 26.68 0.5K
12:39 26.68 26.68 26.68 26.68 0.5K
12:40 26.67 26.71 26.67 26.71 3.5K
12:41 26.70 26.70 26.70 26.70 2.2K
12:42 26.71 26.71 26.69 26.69 1.6K
12:43 26.69 26.69 26.69 26.69 1.8K
12:44 26.69 26.69 26.69 26.69 1.5K
12:45 26.69 26.69 26.69 26.69 0.4K
12:46 26.70 26.70 26.70 26.70 1.0K
12:47 26.69 26.69 26.69 26.69 0.8K
12:48 26.68 26.68 26.68 26.68 1.9K
12:49 26.67 26.67 26.67 26.67 0.4K
12:50 26.67 26.67 26.63 26.65 4.8K
12:51 26.65 26.65 26.65 26.65 0.8K
12:52 26.65 26.66 26.65 26.66 1.7K
12:53 26.67 26.67 26.67 26.67 1.2K
12:54 26.67 26.67 26.67 26.67 1.0K
12:56 26.69 26.69 26.69 26.69 3.6K
12:58 26.70 26.71 26.70 26.71 3.6K
12:59 26.73 26.73 26.72 26.72 0.8K
13:00 26.73 26.73 26.73 26.73 1.2K
13:01 26.74 26.74 26.74 26.74 0.7K
13:02 26.78 26.78 26.78 26.78 2.2K
13:03 26.74 26.74 26.74 26.74 1.1K
13:04 26.74 26.74 26.71 26.71 2.0K
13:06 26.72 26.72 26.72 26.72 2.0K
13:07 26.73 26.73 26.73 26.73 0.8K
13:08 26.72 26.72 26.72 26.72 1.7K
13:09 26.70 26.71 26.69 26.71 2.3K
13:10 26.72 26.72 26.72 26.72 0.8K
13:11 26.73 26.74 26.70 26.74 9.9K
13:12 26.74 26.74 26.74 26.74 1.9K
13:14 26.75 26.75 26.75 26.75 0.7K
13:15 26.76 26.76 26.76 26.76 1.2K
13:17 26.77 26.77 26.75 26.75 3.4K
13:18 26.75 26.75 26.75 26.75 0.8K
13:20 26.75 26.75 26.75 26.75 1.4K
13:21 26.74 26.76 26.74 26.76 0.8K
13:22 26.78 26.78 26.78 26.78 1.8K
13:24 26.75 26.75 26.74 26.74 1.4K
13:25 26.75 26.75 26.75 26.75 0.3K
13:26 26.74 26.74 26.74 26.74 1.1K
13:27 26.75 26.75 26.75 26.75 0.7K
13:28 26.75 26.75 26.74 26.74 3.2K
13:30 26.76 26.76 26.76 26.76 1.8K
13:31 26.76 26.76 26.76 26.76 1.7K
13:33 26.75 26.75 26.75 26.75 1.3K
13:34 26.74 26.75 26.73 26.73 1.9K
13:36 26.77 26.79 26.77 26.78 2.9K
13:38 26.80 26.80 26.78 26.80 2.3K
13:39 26.80 26.80 26.79 26.79 2.2K
13:40 26.78 26.80 26.78 26.80 3.7K
13:41 26.81 26.82 26.81 26.82 1.6K
13:42 26.83 26.88 26.83 26.88 3.1K
13:43 26.91 26.91 26.91 26.91 0.9K
13:44 26.90 26.90 26.89 26.90 3.1K
13:45 26.88 26.90 26.88 26.89 6.3K
13:47 26.88 26.88 26.88 26.88 4.3K
13:50 26.89 26.89 26.89 26.89 1.8K
13:52 26.90 26.90 26.90 26.90 1.0K
13:53 26.88 26.88 26.88 26.88 2.4K
13:54 26.89 26.89 26.89 26.89 0.9K
13:55 26.89 26.90 26.89 26.90 2.4K
13:56 26.89 26.90 26.89 26.90 2.3K
13:57 26.88 26.90 26.88 26.90 1.9K
13:58 26.90 26.90 26.90 26.90 1.5K
13:59 26.88 26.88 26.86 26.86 3.6K
14:00 26.87 26.87 26.86 26.86 1.2K
14:02 26.81 26.81 26.81 26.81 1.6K
14:03 26.83 26.84 26.82 26.84 5.2K
14:04 26.84 26.86 26.84 26.85 1.4K
14:05 26.84 26.85 26.83 26.84 1.8K
14:06 26.83 26.84 26.82 26.82 3.1K
14:07 26.82 26.82 26.82 26.82 0.1K
14:08 26.84 26.85 26.84 26.85 2.5K
14:09 26.85 26.85 26.85 26.85 1.3K
14:10 26.85 26.85 26.84 26.84 2.5K
14:11 26.83 26.84 26.82 26.82 2.9K
14:13 26.79 26.79 26.79 26.79 1.0K
14:14 26.79 26.79 26.79 26.79 0.3K
14:15 26.79 26.79 26.78 26.78 3.7K
14:16 26.76 26.76 26.76 26.76 0.5K
14:17 26.76 26.76 26.76 26.76 0.2K
14:18 26.76 26.76 26.74 26.74 2.3K
14:19 26.73 26.73 26.73 26.73 1.1K
14:20 26.72 26.72 26.71 26.71 3.0K
14:21 26.71 26.72 26.71 26.72 2.2K
14:22 26.71 26.71 26.71 26.71 2.0K
14:23 26.71 26.71 26.71 26.71 2.6K
14:25 26.74 26.75 26.74 26.75 1.7K
14:26 26.72 26.72 26.72 26.72 1.3K
14:27 26.72 26.72 26.72 26.72 1.4K
14:28 26.72 26.72 26.72 26.72 0.6K
14:29 26.71 26.72 26.71 26.72 1.1K
14:30 26.71 26.71 26.71 26.71 3.1K
14:31 26.70 26.70 26.70 26.70 0.9K
14:32 26.69 26.69 26.69 26.69 2.9K
14:34 26.69 26.69 26.65 26.67 4.0K
14:35 26.66 26.66 26.66 26.66 1.0K
14:36 26.68 26.68 26.68 26.68 2.2K
14:37 26.68 26.68 26.53 26.63 53.9K
14:38 26.58 26.58 26.48 26.56 27.3K
14:39 26.57 26.58 26.54 26.57 6.7K
14:40 26.58 26.61 26.58 26.58 12.5K
14:41 26.59 26.59 26.59 26.59 3.1K
14:42 26.57 26.57 26.57 26.57 3.6K
14:43 26.55 26.55 26.53 26.54 4.6K
14:44 26.53 26.54 26.53 26.54 2.0K
14:45 26.53 26.53 26.49 26.49 4.1K
14:46 26.49 26.50 26.48 26.48 7.0K
14:47 26.46 26.48 26.46 26.48 7.2K
14:48 26.49 26.49 26.49 26.49 4.1K
14:49 26.49 26.50 26.49 26.50 2.3K
14:50 26.49 26.50 26.49 26.50 3.1K
14:53 26.50 26.50 26.49 26.50 3.0K
14:54 26.51 26.51 26.49 26.49 3.1K
14:55 26.50 26.52 26.50 26.52 3.1K
14:56 26.52 26.55 26.52 26.54 3.8K
14:57 26.54 26.54 26.51 26.51 6.7K
14:58 26.51 26.51 26.48 26.48 5.1K
14:59 26.48 26.48 26.47 26.48 3.8K
15:00 26.49 26.54 26.49 26.53 4.1K
15:01 26.54 26.56 26.54 26.56 4.2K
15:02 26.56 26.57 26.56 26.57 4.6K
15:03 26.56 26.56 26.49 26.49 7.2K
15:04 26.51 26.52 26.51 26.52 3.0K
15:05 26.51 26.51 26.50 26.50 1.8K
15:06 26.52 26.52 26.52 26.52 12.5K
15:07 26.51 26.51 26.51 26.51 1.6K
15:08 26.53 26.53 26.52 26.52 2.5K
15:09 26.52 26.53 26.52 26.53 3.2K
15:10 26.53 26.53 26.53 26.53 1.4K
15:11 26.53 26.53 26.53 26.53 1.2K
15:12 26.53 26.53 26.52 26.53 6.4K
15:13 26.57 26.57 26.56 26.56 3.3K
15:14 26.56 26.56 26.56 26.56 3.5K
15:15 26.54 26.55 26.50 26.50 7.7K
15:16 26.49 26.49 26.47 26.47 6.3K
15:17 26.47 26.47 26.47 26.47 1.2K
15:18 26.45 26.45 26.44 26.44 3.9K
15:19 26.44 26.55 26.43 26.54 22.4K
15:20 26.55 26.58 26.55 26.58 2.6K
15:21 26.58 26.58 26.55 26.55 4.7K
15:22 26.55 26.59 26.55 26.59 10.6K
15:23 26.59 26.63 26.59 26.63 6.5K
15:24 26.64 26.65 26.64 26.65 2.5K
15:25 26.64 26.64 26.64 26.64 1.9K
15:26 26.64 26.64 26.64 26.64 1.6K
15:27 26.64 26.64 26.63 26.64 2.4K
15:28 26.64 26.64 26.63 26.63 4.9K
15:29 26.63 26.63 26.61 26.62 8.6K
15:30 26.62 26.63 26.62 26.62 3.4K
15:31 26.62 26.63 26.62 26.63 4.4K
15:32 26.63 26.64 26.63 26.64 7.6K
15:33 26.64 26.65 26.64 26.65 4.1K
15:34 26.65 26.66 26.65 26.66 7.1K
15:35 26.66 26.66 26.64 26.65 5.5K
15:36 26.65 26.67 26.64 26.64 5.2K
15:37 26.64 26.64 26.63 26.63 2.0K
15:38 26.63 26.63 26.63 26.63 6.5K
15:39 26.63 26.63 26.62 26.63 2.7K
15:40 26.63 26.64 26.62 26.64 8.1K
15:41 26.64 26.64 26.64 26.64 2.3K
15:42 26.66 26.67 26.65 26.65 14.0K
15:43 26.64 26.66 26.64 26.66 2.5K
15:44 26.67 26.67 26.66 26.67 3.7K
15:45 26.67 26.67 26.67 26.67 4.5K
15:46 26.66 26.67 26.66 26.67 5.8K
15:47 26.67 26.71 26.67 26.70 23.6K
15:48 26.69 26.69 26.67 26.68 4.0K
15:49 26.68 26.68 26.66 26.66 8.8K
15:50 26.65 26.65 26.62 26.65 9.6K
15:51 26.64 26.64 26.56 26.57 14.4K
15:52 26.57 26.58 26.55 26.56 9.4K
15:53 26.56 26.56 26.55 26.56 14.5K
15:54 26.56 26.57 26.55 26.57 9.6K
15:55 26.57 26.69 26.57 26.69 34.3K
15:56 26.69 26.72 26.68 26.69 36.2K
15:57 26.69 26.73 26.69 26.73 18.1K
15:58 26.72 26.72 26.68 26.69 41.3K
15:59 26.69 26.69 26.66 26.67 318.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available