Carter’s

CRI
🏛️ usa →
28.56
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.59 28.83 28.54 28.83 12.8K
09:31 28.69 28.69 28.48 28.48 2.1K
09:32 28.48 28.48 28.48 28.48 1.6K
09:33 28.26 28.43 28.26 28.43 2.6K
09:34 28.24 28.31 28.24 28.31 9.4K
09:35 28.33 28.33 28.33 28.33 1.5K
09:36 28.34 28.34 28.31 28.31 1.4K
09:37 28.31 28.35 28.31 28.35 1.8K
09:38 28.36 28.39 28.36 28.39 2.6K
09:39 28.39 28.39 28.32 28.36 1.2K
09:40 28.31 28.32 28.31 28.31 1.9K
09:41 28.30 28.31 28.30 28.31 2.0K
09:42 28.25 28.31 28.25 28.31 4.4K
09:43 28.36 28.36 28.36 28.36 0.4K
09:44 28.41 28.41 28.33 28.33 4.1K
09:45 28.32 28.32 28.32 28.32 1.8K
09:47 28.28 28.30 28.25 28.25 4.6K
09:48 28.11 28.16 28.11 28.16 7.6K
09:49 28.16 28.26 28.16 28.26 3.4K
09:50 28.30 28.30 28.22 28.22 4.1K
09:51 28.26 28.26 28.17 28.17 1.4K
09:52 28.14 28.16 28.12 28.12 2.0K
09:53 28.14 28.14 27.90 27.90 4.7K
09:54 27.91 27.94 27.91 27.94 4.7K
09:55 27.90 27.91 27.90 27.91 4.3K
09:57 27.98 28.03 27.98 28.03 2.1K
09:59 28.02 28.03 28.00 28.03 2.8K
10:00 28.06 28.08 28.06 28.08 5.5K
10:01 28.08 28.20 28.06 28.20 2.9K
10:02 28.16 28.18 28.13 28.13 2.6K
10:03 28.13 28.16 28.13 28.16 0.6K
10:04 28.16 28.16 28.12 28.14 16.6K
10:05 28.12 28.12 28.10 28.10 1.6K
10:06 28.13 28.13 28.10 28.10 3.1K
10:07 28.12 28.12 28.05 28.05 3.2K
10:08 28.05 28.08 28.05 28.05 2.2K
10:09 28.01 28.02 28.01 28.02 1.9K
10:10 28.05 28.05 28.00 28.00 2.1K
10:11 28.00 28.01 27.99 28.00 6.8K
10:12 28.06 28.13 28.06 28.13 1.9K
10:13 28.16 28.16 28.16 28.16 0.8K
10:14 28.13 28.13 28.02 28.02 2.3K
10:15 27.98 27.98 27.98 27.98 0.5K
10:16 27.98 28.03 27.98 28.03 4.3K
10:19 28.06 28.06 28.01 28.01 2.9K
10:21 28.03 28.03 28.03 28.03 7.1K
10:23 28.04 28.11 28.04 28.11 2.3K
10:25 28.13 28.13 28.11 28.11 2.5K
10:26 28.10 28.11 28.10 28.11 2.2K
10:27 28.14 28.14 28.14 28.14 1.9K
10:29 28.14 28.14 28.11 28.11 2.4K
10:31 28.16 28.23 28.16 28.23 4.0K
10:32 28.23 28.23 28.21 28.21 1.7K
10:33 28.19 28.19 28.19 28.19 2.0K
10:34 28.19 28.21 28.19 28.21 1.4K
10:35 28.20 28.20 28.20 28.20 1.2K
10:36 28.19 28.20 28.19 28.20 0.8K
10:37 28.20 28.21 28.20 28.21 3.5K
10:38 28.16 28.16 28.16 28.16 1.4K
10:39 28.13 28.13 28.13 28.13 0.7K
10:40 28.13 28.13 28.10 28.10 2.2K
10:41 28.16 28.26 28.16 28.26 2.5K
10:42 28.23 28.23 28.22 28.23 0.9K
10:43 28.23 28.23 28.23 28.23 1.5K
10:45 28.19 28.20 28.19 28.19 2.3K
10:46 28.20 28.25 28.20 28.25 2.3K
10:47 28.23 28.23 28.20 28.20 1.3K
10:48 28.20 28.20 28.20 28.20 0.6K
10:49 28.21 28.21 28.21 28.21 0.5K
10:50 28.19 28.19 28.16 28.16 2.4K
10:51 28.17 28.18 28.14 28.18 2.7K
10:52 28.17 28.17 28.16 28.17 0.8K
10:54 28.13 28.13 28.13 28.13 1.4K
10:55 28.10 28.10 28.10 28.10 2.4K
10:56 28.14 28.14 28.14 28.14 2.3K
10:57 28.09 28.09 28.09 28.09 0.3K
10:58 28.10 28.12 28.10 28.12 3.4K
10:59 28.10 28.11 28.10 28.11 1.5K
11:00 28.08 28.08 28.08 28.08 0.8K
11:01 28.06 28.10 28.06 28.07 1.8K
11:02 28.08 28.08 28.08 28.08 0.1K
11:03 28.09 28.09 28.05 28.05 1.7K
11:04 28.05 28.05 28.05 28.05 0.4K
11:05 28.06 28.06 28.06 28.06 0.4K
11:06 28.04 28.10 28.04 28.10 4.5K
11:07 28.10 28.10 28.10 28.10 1.4K
11:08 28.10 28.10 28.10 28.10 0.7K
11:09 28.12 28.17 28.12 28.17 3.1K
11:11 28.18 28.18 28.18 28.18 0.8K
11:12 28.19 28.22 28.18 28.18 3.5K
11:14 28.19 28.23 28.18 28.18 0.8K
11:15 28.20 28.23 28.20 28.23 2.2K
11:16 28.21 28.21 28.21 28.21 0.4K
11:17 28.23 28.23 28.23 28.23 0.6K
11:18 28.22 28.22 28.22 28.22 1.2K
11:19 28.20 28.20 28.20 28.20 0.6K
11:20 28.19 28.19 28.19 28.19 1.6K
11:21 28.22 28.24 28.22 28.24 2.6K
11:22 28.25 28.25 28.25 28.25 0.7K
11:23 28.26 28.28 28.26 28.28 2.0K
11:24 28.26 28.26 28.26 28.26 0.4K
11:25 28.27 28.27 28.27 28.27 3.3K
11:26 28.28 28.28 28.28 28.28 0.3K
11:27 28.30 28.30 28.30 28.30 0.9K
11:28 28.33 28.33 28.33 28.33 0.2K
11:29 28.31 28.31 28.31 28.31 1.4K
11:31 28.31 28.33 28.31 28.32 9.1K
11:33 28.30 28.30 28.30 28.30 1.2K
11:34 28.29 28.29 28.29 28.29 1.4K
11:35 28.28 28.29 28.28 28.29 0.8K
11:36 28.31 28.31 28.31 28.31 1.1K
11:38 28.32 28.33 28.32 28.33 0.9K
11:39 28.33 28.33 28.31 28.31 1.2K
11:41 28.32 28.36 28.32 28.36 2.5K
11:42 28.33 28.33 28.33 28.33 1.3K
11:43 28.31 28.31 28.30 28.30 1.6K
11:44 28.31 28.31 28.31 28.31 1.3K
11:45 28.32 28.32 28.32 28.32 1.9K
11:46 28.36 28.36 28.36 28.36 0.9K
11:47 28.36 28.36 28.36 28.36 0.3K
11:48 28.40 28.40 28.40 28.40 1.2K
11:49 28.40 28.40 28.40 28.40 1.2K
11:50 28.40 28.43 28.40 28.43 1.7K
11:51 28.42 28.42 28.41 28.41 1.8K
11:52 28.39 28.39 28.38 28.38 2.0K
11:53 28.36 28.36 28.36 28.36 1.8K
11:55 28.41 28.41 28.41 28.41 1.3K
11:56 28.43 28.43 28.43 28.43 2.0K
11:58 28.46 28.46 28.46 28.46 0.4K
11:59 28.47 28.48 28.47 28.48 1.4K
12:00 28.47 28.50 28.47 28.50 3.6K
12:01 28.50 28.50 28.50 28.50 1.1K
12:02 28.55 28.55 28.52 28.52 2.4K
12:03 28.54 28.54 28.54 28.54 0.5K
12:04 28.55 28.55 28.54 28.54 0.9K
12:05 28.55 28.56 28.55 28.56 2.9K
12:07 28.57 28.57 28.56 28.56 1.3K
12:08 28.54 28.54 28.54 28.54 0.2K
12:09 28.56 28.57 28.55 28.57 1.4K
12:10 28.57 28.57 28.57 28.57 1.7K
12:11 28.61 28.61 28.61 28.61 0.2K
12:12 28.61 28.61 28.59 28.60 2.0K
12:13 28.58 28.58 28.58 28.58 1.8K
12:14 28.58 28.58 28.58 28.58 1.0K
12:15 28.58 28.58 28.58 28.58 0.7K
12:16 28.57 28.60 28.57 28.59 3.4K
12:17 28.58 28.58 28.58 28.58 0.6K
12:18 28.57 28.57 28.57 28.57 0.1K
12:19 28.57 28.58 28.57 28.58 1.3K
12:20 28.58 28.58 28.58 28.58 0.6K
12:21 28.56 28.58 28.56 28.58 3.4K
12:24 28.58 28.59 28.57 28.59 3.6K
12:26 28.57 28.57 28.57 28.57 0.1K
12:27 28.56 28.57 28.56 28.57 2.9K
12:28 28.58 28.58 28.58 28.58 0.8K
12:29 28.59 28.59 28.59 28.59 0.6K
12:30 28.59 28.59 28.59 28.59 0.8K
12:31 28.60 28.61 28.60 28.61 0.6K
12:32 28.59 28.59 28.59 28.59 0.5K
12:34 28.61 28.62 28.60 28.60 2.6K
12:35 28.58 28.58 28.58 28.58 1.6K
12:36 28.54 28.54 28.53 28.53 0.9K
12:37 28.53 28.55 28.53 28.55 4.5K
12:39 28.53 28.53 28.53 28.53 0.8K
12:40 28.55 28.55 28.55 28.55 1.8K
12:41 28.56 28.56 28.54 28.54 1.9K
12:43 28.52 28.52 28.52 28.52 0.8K
12:44 28.51 28.51 28.51 28.51 2.0K
12:45 28.53 28.55 28.53 28.55 1.2K
12:47 28.57 28.57 28.57 28.57 0.6K
12:48 28.57 28.57 28.57 28.57 1.9K
12:49 28.63 28.64 28.63 28.64 1.1K
12:50 28.62 28.62 28.62 28.62 0.7K
12:51 28.60 28.60 28.59 28.59 0.5K
12:52 28.60 28.60 28.59 28.59 4.0K
12:53 28.58 28.58 28.58 28.58 1.8K
12:55 28.58 28.58 28.58 28.58 0.2K
12:56 28.57 28.57 28.57 28.57 0.2K
12:57 28.57 28.57 28.56 28.56 1.9K
12:58 28.55 28.55 28.52 28.52 0.9K
12:59 28.52 28.52 28.52 28.52 2.1K
13:01 28.52 28.52 28.52 28.52 1.0K
13:02 28.50 28.50 28.50 28.50 0.4K
13:03 28.49 28.49 28.48 28.48 0.5K
13:04 28.47 28.47 28.45 28.47 3.3K
13:05 28.45 28.45 28.45 28.45 0.6K
13:06 28.48 28.48 28.48 28.48 1.6K
13:07 28.52 28.52 28.52 28.52 0.5K
13:08 28.50 28.50 28.50 28.50 0.6K
13:11 28.51 28.51 28.51 28.51 0.4K
13:12 28.53 28.56 28.53 28.56 2.0K
13:13 28.54 28.54 28.54 28.54 5.4K
13:14 28.52 28.54 28.52 28.54 0.9K
13:15 28.53 28.53 28.52 28.52 0.4K
13:16 28.53 28.53 28.53 28.53 2.3K
13:17 28.51 28.51 28.51 28.51 0.1K
13:18 28.51 28.51 28.48 28.48 1.0K
13:19 28.49 28.49 28.49 28.49 1.8K
13:20 28.49 28.49 28.48 28.48 1.2K
13:22 28.51 28.51 28.51 28.51 1.0K
13:24 28.51 28.51 28.51 28.51 0.4K
13:25 28.51 28.51 28.48 28.48 1.9K
13:26 28.43 28.43 28.43 28.43 1.2K
13:27 28.45 28.46 28.45 28.46 0.5K
13:28 28.45 28.46 28.45 28.46 1.6K
13:29 28.46 28.47 28.46 28.47 2.1K
13:31 28.45 28.46 28.44 28.44 1.0K
13:32 28.44 28.44 28.42 28.42 0.7K
13:33 28.43 28.43 28.42 28.42 2.1K
13:34 28.42 28.43 28.41 28.43 1.8K
13:35 28.45 28.45 28.45 28.45 1.3K
13:36 28.47 28.47 28.47 28.47 0.3K
13:37 28.46 28.48 28.46 28.47 1.1K
13:38 28.46 28.47 28.46 28.47 0.9K
13:39 28.48 28.48 28.48 28.48 0.5K
13:41 28.47 28.47 28.46 28.46 3.1K
13:42 28.48 28.48 28.48 28.48 1.2K
13:44 28.48 28.48 28.47 28.48 1.7K
13:45 28.46 28.46 28.46 28.46 0.6K
13:46 28.45 28.46 28.45 28.46 0.6K
13:47 28.45 28.46 28.45 28.46 0.7K
13:48 28.45 28.45 28.44 28.44 1.3K
13:49 28.43 28.43 28.43 28.43 0.5K
13:50 28.46 28.46 28.45 28.45 3.2K
13:51 28.43 28.45 28.43 28.45 0.3K
13:52 28.43 28.43 28.43 28.43 0.2K
13:53 28.43 28.43 28.43 28.43 1.1K
13:54 28.44 28.44 28.42 28.42 0.9K
13:55 28.41 28.41 28.41 28.41 0.5K
13:56 28.40 28.40 28.40 28.40 0.6K
13:57 28.38 28.38 28.34 28.34 1.6K
13:58 28.35 28.39 28.35 28.39 5.5K
13:59 28.42 28.42 28.39 28.40 1.6K
14:01 28.41 28.41 28.41 28.41 1.0K
14:02 28.42 28.42 28.42 28.42 0.5K
14:03 28.44 28.44 28.44 28.44 2.6K
14:04 28.43 28.43 28.43 28.43 1.3K
14:05 28.41 28.41 28.41 28.41 0.5K
14:06 28.39 28.44 28.39 28.44 1.2K
14:08 28.41 28.41 28.41 28.41 0.2K
14:09 28.41 28.48 28.41 28.46 32.8K
14:10 28.43 28.43 28.43 28.43 0.9K
14:11 28.43 28.45 28.43 28.45 2.3K
14:12 28.45 28.45 28.45 28.45 0.6K
14:13 28.45 28.45 28.43 28.43 1.1K
14:16 28.45 28.45 28.44 28.44 4.4K
14:17 28.43 28.43 28.43 28.43 0.3K
14:19 28.43 28.43 28.42 28.42 1.3K
14:20 28.42 28.43 28.42 28.43 2.2K
14:21 28.43 28.44 28.42 28.42 2.2K
14:22 28.41 28.41 28.39 28.39 1.3K
14:23 28.39 28.39 28.39 28.39 0.1K
14:24 28.39 28.39 28.39 28.39 0.8K
14:25 28.40 28.40 28.40 28.40 0.3K
14:26 28.41 28.42 28.41 28.42 4.1K
14:27 28.43 28.45 28.43 28.43 3.5K
14:28 28.40 28.40 28.40 28.40 0.9K
14:29 28.38 28.38 28.38 28.38 0.5K
14:31 28.39 28.42 28.39 28.42 3.7K
14:32 28.43 28.43 28.43 28.43 0.6K
14:33 28.43 28.43 28.43 28.43 0.4K
14:34 28.42 28.43 28.42 28.43 1.4K
14:35 28.42 28.43 28.42 28.42 2.1K
14:37 28.42 28.42 28.41 28.41 2.6K
14:38 28.40 28.43 28.40 28.42 4.7K
14:39 28.41 28.42 28.37 28.37 1.8K
14:40 28.38 28.39 28.37 28.39 3.4K
14:42 28.37 28.37 28.36 28.36 2.3K
14:43 28.34 28.34 28.34 28.34 0.8K
14:45 28.36 28.38 28.35 28.38 3.1K
14:46 28.37 28.37 28.37 28.37 0.8K
14:47 28.36 28.37 28.36 28.37 2.0K
14:48 28.38 28.38 28.37 28.38 0.7K
14:49 28.37 28.37 28.37 28.37 1.6K
14:50 28.37 28.38 28.37 28.38 1.7K
14:51 28.40 28.42 28.40 28.42 2.8K
14:52 28.43 28.43 28.41 28.41 1.7K
14:53 28.42 28.42 28.42 28.42 1.9K
14:54 28.42 28.42 28.38 28.38 18.6K
14:55 28.38 28.38 28.38 28.38 0.5K
14:56 28.37 28.39 28.37 28.38 2.7K
14:57 28.39 28.39 28.39 28.39 1.1K
14:58 28.39 28.39 28.38 28.39 3.6K
14:59 28.39 28.42 28.39 28.42 8.8K
15:00 28.42 28.42 28.34 28.37 11.5K
15:02 28.38 28.40 28.38 28.39 3.4K
15:03 28.41 28.43 28.41 28.43 2.1K
15:04 28.42 28.42 28.42 28.42 1.2K
15:05 28.44 28.44 28.44 28.44 2.3K
15:06 28.48 28.48 28.48 28.48 1.8K
15:07 28.52 28.52 28.51 28.51 0.9K
15:08 28.53 28.53 28.49 28.50 2.3K
15:09 28.50 28.53 28.50 28.53 2.5K
15:10 28.53 28.53 28.53 28.53 1.0K
15:11 28.53 28.54 28.53 28.54 2.2K
15:12 28.53 28.54 28.53 28.54 3.6K
15:13 28.54 28.54 28.53 28.53 1.5K
15:14 28.53 28.54 28.53 28.54 1.5K
15:15 28.54 28.54 28.52 28.54 4.7K
15:16 28.54 28.54 28.52 28.53 6.0K
15:17 28.52 28.52 28.49 28.49 2.2K
15:18 28.50 28.50 28.50 28.50 3.6K
15:19 28.50 28.50 28.50 28.50 2.7K
15:20 28.50 28.50 28.50 28.50 1.7K
15:21 28.50 28.50 28.50 28.50 1.7K
15:22 28.51 28.51 28.50 28.50 0.8K
15:23 28.50 28.52 28.50 28.50 4.8K
15:24 28.51 28.55 28.51 28.55 6.9K
15:25 28.53 28.53 28.52 28.53 1.6K
15:26 28.49 28.49 28.49 28.49 6.7K
15:28 28.49 28.50 28.48 28.48 6.4K
15:29 28.48 28.48 28.46 28.47 7.0K
15:30 28.49 28.49 28.48 28.49 6.5K
15:31 28.49 28.50 28.48 28.48 3.5K
15:32 28.51 28.54 28.51 28.54 6.0K
15:34 28.56 28.56 28.53 28.53 5.4K
15:35 28.54 28.55 28.53 28.55 3.0K
15:36 28.56 28.56 28.54 28.55 3.0K
15:37 28.55 28.55 28.54 28.55 2.9K
15:38 28.56 28.56 28.55 28.55 15.3K
15:39 28.55 28.55 28.54 28.54 4.1K
15:40 28.54 28.55 28.54 28.54 8.2K
15:41 28.54 28.54 28.54 28.54 0.5K
15:42 28.55 28.55 28.53 28.55 5.4K
15:43 28.54 28.54 28.54 28.54 2.4K
15:44 28.55 28.57 28.55 28.56 3.8K
15:45 28.56 28.58 28.56 28.58 8.9K
15:46 28.58 28.58 28.58 28.58 0.4K
15:47 28.58 28.61 28.58 28.61 6.9K
15:48 28.61 28.63 28.60 28.62 6.0K
15:49 28.61 28.61 28.58 28.60 8.1K
15:50 28.61 28.65 28.61 28.65 12.4K
15:51 28.67 28.67 28.61 28.61 10.6K
15:52 28.60 28.60 28.59 28.59 6.7K
15:53 28.59 28.61 28.59 28.61 9.3K
15:54 28.62 28.64 28.62 28.64 5.8K
15:55 28.64 28.65 28.63 28.63 11.5K
15:56 28.62 28.66 28.62 28.62 22.2K
15:57 28.62 28.63 28.60 28.60 14.8K
15:58 28.60 28.61 28.58 28.58 28.7K
15:59 28.58 28.63 28.57 28.62 225.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available