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 27.24 27.24 27.20 27.20 7.8K
09:31 27.13 27.13 27.13 27.13 0.7K
09:32 27.21 27.37 27.21 27.37 4.8K
09:33 27.37 27.67 27.37 27.67 5.7K
09:34 27.61 27.61 27.44 27.44 12.6K
09:35 27.31 27.31 27.26 27.26 5.3K
09:36 27.21 27.21 27.21 27.21 0.7K
09:37 27.11 27.11 27.08 27.09 0.7K
09:38 27.09 27.35 27.09 27.35 3.5K
09:39 27.34 27.39 27.34 27.39 1.6K
09:40 27.38 27.38 27.38 27.38 0.5K
09:41 27.36 27.36 27.36 27.36 0.9K
09:42 27.42 27.42 27.42 27.42 0.2K
09:43 27.48 27.48 27.48 27.48 0.2K
09:44 27.48 27.57 27.48 27.57 3.9K
09:45 27.62 27.72 27.62 27.66 4.8K
09:46 27.67 27.74 27.60 27.68 6.5K
09:47 27.70 27.70 27.59 27.59 2.4K
09:48 27.59 27.65 27.59 27.65 4.5K
09:49 27.66 27.68 27.65 27.68 2.8K
09:50 27.72 27.72 27.72 27.72 0.5K
09:51 27.67 27.67 27.67 27.67 1.3K
09:52 27.71 27.84 27.71 27.77 6.7K
09:53 27.75 27.81 27.75 27.81 1.9K
09:54 27.82 27.86 27.75 27.84 3.8K
09:55 27.80 27.81 27.80 27.81 1.8K
09:56 27.83 27.84 27.75 27.75 2.1K
09:57 27.75 27.77 27.75 27.76 1.3K
09:58 27.77 27.77 27.77 27.77 1.1K
09:59 27.72 27.79 27.67 27.79 9.7K
10:00 27.77 27.92 27.77 27.92 8.8K
10:01 27.90 27.90 27.76 27.76 3.2K
10:02 27.79 27.80 27.79 27.80 1.4K
10:03 27.78 27.78 27.78 27.78 0.8K
10:04 27.84 27.84 27.79 27.79 5.8K
10:05 27.91 27.91 27.91 27.91 2.2K
10:06 27.93 28.00 27.93 28.00 6.1K
10:07 27.99 27.99 27.95 27.95 1.1K
10:08 27.96 28.00 27.96 28.00 2.3K
10:09 28.00 28.03 28.00 28.03 2.8K
10:10 28.02 28.03 28.02 28.03 3.2K
10:11 27.96 27.98 27.96 27.98 1.4K
10:12 27.98 27.98 27.92 27.92 4.2K
10:13 27.98 28.05 27.98 28.03 3.1K
10:14 27.99 28.04 27.99 28.03 3.5K
10:15 27.98 27.98 27.98 27.98 1.9K
10:16 27.94 27.94 27.93 27.93 1.6K
10:17 27.91 27.97 27.91 27.96 4.7K
10:18 27.93 27.93 27.89 27.93 1.4K
10:19 27.89 27.89 27.89 27.89 0.8K
10:20 27.94 27.98 27.94 27.98 3.3K
10:21 28.00 28.01 28.00 28.01 1.8K
10:22 27.97 27.97 27.97 27.97 3.1K
10:23 28.00 28.00 28.00 28.00 1.1K
10:24 28.00 28.00 27.96 27.96 2.5K
10:25 27.95 27.95 27.89 27.89 2.4K
10:26 27.86 27.88 27.86 27.87 3.0K
10:27 27.90 27.92 27.90 27.92 1.7K
10:28 27.98 27.98 27.98 27.98 1.5K
10:29 27.97 27.97 27.96 27.96 2.9K
10:30 27.97 27.97 27.83 27.83 4.5K
10:31 27.84 27.84 27.81 27.81 1.8K
10:32 27.85 27.85 27.85 27.85 1.8K
10:34 27.87 27.92 27.87 27.92 2.4K
10:35 27.92 27.92 27.92 27.92 0.5K
10:36 27.95 27.95 27.95 27.95 1.5K
10:37 27.89 27.91 27.88 27.91 3.9K
10:38 27.93 27.93 27.93 27.93 1.5K
10:39 27.92 27.92 27.92 27.92 3.1K
10:41 27.79 27.79 27.79 27.79 2.5K
10:43 27.81 27.85 27.80 27.85 3.7K
10:44 27.87 27.87 27.83 27.83 3.1K
10:46 27.79 27.79 27.79 27.79 2.4K
10:47 27.79 27.80 27.76 27.80 4.3K
10:48 27.70 27.70 27.70 27.70 4.0K
10:49 27.76 27.79 27.76 27.79 1.8K
10:50 27.77 27.77 27.75 27.75 2.7K
10:51 27.75 27.75 27.75 27.75 1.1K
10:52 27.76 27.76 27.72 27.72 2.0K
10:53 27.77 27.77 27.73 27.73 2.4K
10:55 27.76 27.77 27.76 27.77 3.1K
10:56 27.73 27.73 27.73 27.73 0.7K
10:57 27.71 27.75 27.71 27.75 2.0K
10:58 27.76 27.76 27.76 27.76 0.7K
10:59 27.76 27.76 27.73 27.75 1.8K
11:00 27.77 27.80 27.77 27.80 4.0K
11:01 27.82 27.82 27.76 27.76 2.8K
11:02 27.77 27.78 27.77 27.78 1.4K
11:03 27.79 27.79 27.79 27.79 3.6K
11:06 27.76 27.78 27.76 27.77 8.6K
11:07 27.78 27.78 27.78 27.78 2.5K
11:09 27.80 27.80 27.80 27.80 0.8K
11:10 27.81 27.81 27.81 27.81 1.4K
11:12 27.83 27.84 27.82 27.82 6.6K
11:13 27.76 27.76 27.76 27.76 2.0K
11:14 27.74 27.74 27.70 27.72 3.3K
11:15 27.73 27.73 27.73 27.73 0.8K
11:16 27.73 27.73 27.70 27.70 2.9K
11:18 27.70 27.70 27.68 27.68 1.8K
11:19 27.72 27.72 27.71 27.71 2.2K
11:20 27.71 27.71 27.70 27.70 2.2K
11:21 27.74 27.76 27.74 27.75 2.4K
11:22 27.77 27.77 27.77 27.77 1.2K
11:23 27.74 27.76 27.74 27.76 3.4K
11:24 27.71 27.71 27.69 27.69 3.0K
11:26 27.67 27.67 27.67 27.67 1.5K
11:27 27.67 27.70 27.67 27.70 2.0K
11:28 27.71 27.72 27.71 27.71 5.0K
11:29 27.72 27.72 27.71 27.72 3.5K
11:30 27.75 27.76 27.74 27.76 6.7K
11:31 27.79 27.79 27.79 27.79 0.7K
11:32 27.76 27.76 27.72 27.72 2.4K
11:33 27.68 27.68 27.68 27.68 2.0K
11:34 27.67 27.67 27.67 27.67 0.6K
11:35 27.64 27.64 27.64 27.64 0.8K
11:36 27.66 27.66 27.66 27.66 2.5K
11:37 27.62 27.62 27.62 27.62 3.5K
11:38 27.64 27.64 27.64 27.64 1.9K
11:39 27.68 27.68 27.68 27.68 0.9K
11:40 27.64 27.64 27.59 27.59 2.8K
11:41 27.64 27.65 27.64 27.65 1.6K
11:42 27.65 27.65 27.65 27.65 2.9K
11:43 27.71 27.71 27.71 27.71 0.4K
11:44 27.70 27.70 27.68 27.68 1.4K
11:46 27.70 27.70 27.70 27.70 2.8K
11:47 27.71 27.71 27.71 27.71 1.5K
11:48 27.73 27.73 27.72 27.72 3.1K
11:49 27.71 27.71 27.71 27.71 2.7K
11:50 27.74 27.74 27.74 27.74 1.9K
11:51 27.77 27.77 27.77 27.77 1.9K
11:52 27.78 27.78 27.78 27.78 1.6K
11:53 27.77 27.77 27.77 27.77 2.4K
11:55 27.78 27.80 27.78 27.80 1.8K
11:56 27.81 27.82 27.81 27.82 2.8K
11:57 27.81 27.81 27.79 27.79 3.2K
11:58 27.82 27.82 27.82 27.82 1.6K
12:00 27.83 27.83 27.83 27.83 2.6K
12:01 27.80 27.80 27.80 27.80 1.5K
12:02 27.76 27.76 27.76 27.76 2.1K
12:04 27.77 27.77 27.77 27.77 1.0K
12:05 27.76 27.76 27.76 27.76 1.3K
12:06 27.73 27.73 27.71 27.73 1.9K
12:08 27.74 27.74 27.72 27.72 5.2K
12:11 27.67 27.73 27.67 27.73 5.1K
12:14 27.71 27.71 27.71 27.71 2.0K
12:15 27.74 27.74 27.74 27.74 1.9K
12:16 27.76 27.76 27.76 27.76 3.2K
12:17 27.75 27.75 27.75 27.75 3.4K
12:18 27.74 27.74 27.74 27.74 0.6K
12:19 27.74 27.76 27.74 27.76 2.0K
12:20 27.77 27.78 27.77 27.78 2.2K
12:21 27.78 27.78 27.78 27.78 0.8K
12:22 27.77 27.77 27.75 27.75 2.5K
12:24 27.71 27.72 27.69 27.69 2.7K
12:25 27.69 27.69 27.68 27.68 0.8K
12:26 27.65 27.67 27.65 27.67 3.1K
12:27 27.69 27.69 27.69 27.69 0.7K
12:28 27.67 27.68 27.67 27.68 1.6K
12:29 27.71 27.71 27.71 27.71 1.2K
12:30 27.73 27.74 27.73 27.74 1.9K
12:31 27.74 27.75 27.74 27.75 1.6K
12:32 27.76 27.76 27.76 27.76 1.2K
12:33 27.74 27.76 27.74 27.76 3.7K
12:34 27.78 27.78 27.78 27.78 2.3K
12:36 27.81 27.82 27.81 27.82 1.7K
12:37 27.83 27.83 27.81 27.81 4.0K
12:38 27.80 27.80 27.80 27.80 0.2K
12:39 27.80 27.81 27.80 27.81 2.8K
12:40 27.82 27.82 27.80 27.80 3.0K
12:41 27.78 27.78 27.78 27.78 0.9K
12:43 27.78 27.78 27.78 27.78 1.0K
12:44 27.77 27.77 27.77 27.77 2.8K
12:45 27.75 27.75 27.75 27.75 1.5K
12:46 27.78 27.79 27.78 27.79 1.5K
12:47 27.79 27.79 27.79 27.79 1.8K
12:48 27.79 27.79 27.79 27.79 0.9K
12:49 27.78 27.78 27.78 27.78 1.7K
12:50 27.79 27.87 27.79 27.87 3.8K
12:51 27.87 27.89 27.87 27.89 2.3K
12:52 27.88 27.88 27.88 27.88 1.6K
12:53 27.89 27.91 27.89 27.91 3.1K
12:54 27.91 27.91 27.91 27.91 0.1K
12:55 27.92 27.92 27.89 27.89 2.8K
12:56 27.89 27.89 27.89 27.89 2.8K
12:58 27.92 27.92 27.92 27.92 1.7K
12:59 27.92 27.92 27.92 27.92 0.9K
13:00 27.90 27.90 27.81 27.81 29.9K
13:01 27.86 27.86 27.86 27.86 1.7K
13:02 27.79 27.79 27.77 27.77 1.4K
13:03 27.82 27.82 27.82 27.82 0.8K
13:04 27.83 27.87 27.83 27.87 1.6K
13:05 27.86 27.88 27.86 27.88 2.7K
13:06 27.89 27.89 27.89 27.89 1.2K
13:07 27.91 27.94 27.91 27.94 1.6K
13:08 27.94 27.94 27.94 27.94 1.4K
13:09 27.93 27.93 27.93 27.93 0.8K
13:10 27.92 27.92 27.92 27.92 2.3K
13:11 27.92 27.92 27.92 27.92 1.8K
13:12 27.92 27.92 27.92 27.92 1.7K
13:13 27.87 27.87 27.87 27.87 0.4K
13:14 27.88 27.89 27.88 27.89 2.1K
13:15 27.89 27.89 27.89 27.89 1.2K
13:16 27.88 27.89 27.88 27.89 1.2K
13:17 27.89 27.90 27.89 27.90 1.2K
13:18 27.90 27.90 27.90 27.90 1.1K
13:19 27.92 27.92 27.92 27.92 2.7K
13:21 27.92 27.92 27.92 27.92 0.9K
13:22 27.92 27.92 27.92 27.92 1.3K
13:23 27.93 27.93 27.92 27.92 2.4K
13:24 27.92 27.92 27.92 27.92 0.8K
13:25 27.92 27.92 27.91 27.91 0.9K
13:26 27.92 27.92 27.92 27.92 1.9K
13:28 27.93 27.96 27.93 27.96 5.9K
13:29 27.97 27.97 27.97 27.97 1.5K
13:30 27.97 27.99 27.97 27.99 1.3K
13:31 28.00 28.00 28.00 28.00 3.1K
13:32 28.01 28.01 28.01 28.01 4.2K
13:33 27.96 27.96 27.96 27.96 2.8K
13:34 27.96 27.96 27.96 27.96 1.5K
13:35 27.94 27.95 27.94 27.95 1.9K
13:36 27.98 27.98 27.98 27.98 1.0K
13:37 27.97 27.97 27.97 27.97 2.2K
13:38 27.98 27.98 27.98 27.98 0.3K
13:39 27.98 28.01 27.97 28.01 4.2K
13:41 28.01 28.01 28.01 28.01 1.3K
13:42 28.01 28.01 28.01 28.01 2.4K
13:43 28.01 28.05 28.01 28.05 4.7K
13:44 28.04 28.04 28.04 28.04 0.3K
13:45 28.06 28.06 28.03 28.03 3.8K
13:47 28.02 28.02 28.02 28.02 0.8K
13:48 28.05 28.07 28.05 28.06 4.9K
13:49 28.06 28.06 28.04 28.04 1.9K
13:50 28.04 28.04 28.04 28.04 1.8K
13:51 28.05 28.05 28.03 28.04 3.3K
13:52 28.05 28.05 28.04 28.04 0.4K
13:53 28.04 28.11 28.03 28.09 26.6K
13:54 28.11 28.11 28.11 28.11 0.4K
13:55 28.11 28.13 28.09 28.13 6.7K
13:56 28.12 28.12 28.07 28.07 3.0K
13:57 28.07 28.08 28.07 28.08 1.3K
13:58 28.07 28.08 28.07 28.08 4.0K
14:00 28.14 28.14 28.12 28.12 11.4K
14:01 28.16 28.16 28.14 28.14 4.4K
14:02 28.14 28.14 28.14 28.14 0.6K
14:03 28.12 28.14 28.12 28.14 2.0K
14:05 28.12 28.13 28.08 28.08 2.9K
14:06 28.08 28.08 28.06 28.08 5.5K
14:07 28.06 28.06 28.06 28.06 0.8K
14:08 28.09 28.09 28.09 28.09 1.3K
14:09 28.09 28.09 28.09 28.09 1.1K
14:10 28.09 28.09 28.09 28.09 0.9K
14:12 28.08 28.08 27.99 27.99 10.7K
14:13 27.97 28.02 27.97 28.02 3.6K
14:14 28.04 28.05 28.04 28.04 2.2K
14:15 28.03 28.03 28.01 28.01 2.3K
14:16 27.98 27.98 27.98 27.98 1.5K
14:17 27.98 27.98 27.98 27.98 1.8K
14:18 27.98 27.98 27.98 27.98 1.7K
14:19 27.92 27.92 27.88 27.88 1.5K
14:20 27.88 27.89 27.86 27.88 4.4K
14:21 27.89 27.90 27.89 27.90 1.3K
14:22 27.92 27.95 27.92 27.95 2.9K
14:23 27.95 27.96 27.95 27.96 4.8K
14:25 27.96 27.96 27.96 27.96 1.3K
14:26 27.94 27.94 27.94 27.94 0.9K
14:27 27.97 27.99 27.97 27.99 2.3K
14:28 27.98 27.98 27.98 27.98 1.2K
14:29 27.99 27.99 27.96 27.96 3.6K
14:30 27.96 27.96 27.93 27.93 1.7K
14:31 27.95 27.97 27.95 27.95 6.6K
14:34 27.97 28.00 27.97 28.00 2.4K
14:35 27.99 27.99 27.99 27.99 2.6K
14:36 27.96 27.97 27.96 27.97 1.4K
14:37 27.97 27.97 27.97 27.97 2.6K
14:38 27.97 27.98 27.96 27.98 4.6K
14:39 27.97 27.98 27.97 27.98 1.4K
14:40 28.00 28.03 28.00 28.02 3.1K
14:41 28.01 28.03 28.01 28.03 1.3K
14:42 28.03 28.03 28.03 28.03 0.6K
14:43 27.99 28.00 27.99 28.00 5.1K
14:44 28.02 28.02 28.02 28.02 1.7K
14:45 28.02 28.02 28.02 28.02 2.1K
14:46 28.05 28.06 28.05 28.06 1.2K
14:47 28.05 28.07 28.02 28.07 6.3K
14:48 28.07 28.09 28.07 28.09 2.6K
14:49 28.06 28.06 28.06 28.06 0.4K
14:50 28.07 28.07 28.07 28.07 2.4K
14:51 28.08 28.11 28.08 28.11 1.7K
14:52 28.12 28.12 28.11 28.12 2.5K
14:53 28.14 28.17 28.14 28.17 3.1K
14:54 28.17 28.17 28.14 28.14 5.2K
14:55 28.13 28.13 28.10 28.10 5.5K
14:57 28.12 28.12 28.12 28.12 1.9K
14:58 28.13 28.13 28.12 28.12 1.9K
14:59 28.11 28.11 28.09 28.09 7.9K
15:00 28.09 28.14 28.09 28.14 3.2K
15:01 28.15 28.17 28.15 28.17 1.3K
15:02 28.17 28.21 28.17 28.21 5.3K
15:04 28.23 28.23 28.23 28.23 3.7K
15:05 28.22 28.23 28.22 28.23 1.0K
15:06 28.23 28.23 28.22 28.22 4.0K
15:07 28.21 28.21 28.20 28.20 1.7K
15:08 28.20 28.20 28.19 28.19 6.0K
15:10 28.21 28.21 28.20 28.21 3.1K
15:11 28.22 28.22 28.21 28.21 5.4K
15:12 28.21 28.21 28.14 28.14 4.8K
15:13 28.15 28.18 28.15 28.18 4.1K
15:14 28.21 28.22 28.20 28.22 2.9K
15:15 28.24 28.25 28.24 28.25 13.2K
15:17 28.29 28.29 28.26 28.26 6.5K
15:18 28.28 28.29 28.26 28.29 2.9K
15:19 28.29 28.29 28.26 28.26 3.5K
15:20 28.25 28.25 28.23 28.25 5.2K
15:21 28.26 28.26 28.25 28.25 3.8K
15:22 28.24 28.24 28.21 28.21 4.0K
15:23 28.20 28.22 28.20 28.22 2.7K
15:24 28.24 28.26 28.24 28.26 2.8K
15:25 28.27 28.28 28.25 28.28 13.0K
15:26 28.29 28.31 28.29 28.31 6.2K
15:27 28.35 28.35 28.35 28.35 4.8K
15:28 28.36 28.37 28.36 28.37 8.3K
15:29 28.37 28.37 28.30 28.30 13.6K
15:30 28.32 28.33 28.32 28.33 5.5K
15:31 28.33 28.35 28.33 28.35 3.1K
15:32 28.36 28.36 28.36 28.36 1.6K
15:33 28.37 28.39 28.37 28.39 7.4K
15:34 28.38 28.38 28.36 28.36 7.0K
15:35 28.36 28.38 28.36 28.36 6.7K
15:36 28.36 28.40 28.36 28.40 6.9K
15:37 28.43 28.44 28.42 28.43 5.6K
15:38 28.42 28.44 28.42 28.44 5.2K
15:39 28.44 28.45 28.44 28.45 7.6K
15:40 28.44 28.46 28.44 28.46 9.0K
15:41 28.47 28.47 28.37 28.39 13.5K
15:42 28.38 28.42 28.37 28.42 9.3K
15:43 28.41 28.42 28.41 28.41 3.5K
15:44 28.42 28.44 28.42 28.44 4.1K
15:45 28.43 28.43 28.42 28.42 10.6K
15:46 28.42 28.42 28.39 28.40 7.4K
15:47 28.39 28.39 28.35 28.36 9.3K
15:48 28.34 28.38 28.34 28.38 10.0K
15:49 28.38 28.38 28.33 28.33 10.6K
15:50 28.30 28.30 28.26 28.26 8.3K
15:51 28.24 28.28 28.24 28.26 14.7K
15:52 28.27 28.31 28.27 28.29 13.9K
15:53 28.29 28.29 28.24 28.25 11.8K
15:54 28.24 28.25 28.23 28.24 17.9K
15:55 28.23 28.29 28.21 28.26 34.8K
15:56 28.25 28.25 28.20 28.24 41.5K
15:57 28.23 28.27 28.21 28.22 41.5K
15:58 28.24 28.27 28.23 28.27 43.6K
15:59 28.27 28.27 28.22 28.23 332.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available