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 31.25 31.47 31.15 31.47 20.3K
09:31 31.32 31.49 31.32 31.49 1.6K
09:32 31.47 31.60 31.47 31.60 2.8K
09:33 31.61 31.71 31.59 31.71 3.4K
09:34 31.75 31.75 31.68 31.68 3.9K
09:35 31.63 31.67 31.55 31.67 3.7K
09:40 31.10 31.10 31.01 31.01 1.6K
09:41 31.10 31.10 31.10 31.10 0.3K
09:42 30.94 30.94 30.94 30.94 2.0K
09:43 30.91 30.91 30.91 30.91 0.2K
09:44 30.83 30.87 30.71 30.87 2.4K
09:45 30.98 31.06 30.98 31.06 1.7K
09:46 31.06 31.06 31.00 31.00 1.9K
09:47 31.01 31.01 31.01 31.01 0.2K
09:48 31.09 31.09 31.09 31.09 23.0K
09:49 31.13 31.17 31.10 31.14 19.6K
09:50 31.16 31.16 30.98 31.03 5.7K
09:51 31.00 31.00 31.00 31.00 3.5K
09:53 30.97 31.00 30.97 31.00 4.0K
09:54 31.09 31.09 31.09 31.09 1.8K
09:55 31.05 31.05 31.05 31.05 0.9K
09:56 31.05 31.11 31.01 31.04 5.7K
09:57 31.06 31.06 31.02 31.06 1.3K
09:58 31.12 31.12 31.03 31.03 11.0K
10:00 31.03 31.03 30.99 30.99 5.8K
10:01 30.95 30.98 30.95 30.98 3.9K
10:02 30.97 30.97 30.94 30.94 2.4K
10:03 31.02 31.02 31.02 31.02 1.7K
10:06 31.16 31.16 31.16 31.16 1.7K
10:08 31.10 31.10 31.10 31.10 2.9K
10:10 31.06 31.06 31.06 31.06 1.2K
10:11 31.10 31.10 31.09 31.09 0.9K
10:12 31.05 31.05 31.05 31.05 4.0K
10:13 31.12 31.12 31.07 31.07 1.3K
10:14 31.04 31.06 31.03 31.03 3.3K
10:15 31.07 31.08 31.06 31.08 2.4K
10:16 31.11 31.15 31.11 31.15 1.5K
10:18 31.12 31.15 31.12 31.12 3.5K
10:19 31.12 31.12 31.12 31.12 1.8K
10:20 31.09 31.09 31.09 31.09 1.3K
10:21 31.11 31.13 31.11 31.13 2.7K
10:23 31.15 31.15 31.12 31.12 3.4K
10:24 31.09 31.10 31.08 31.10 3.2K
10:25 31.11 31.11 31.10 31.10 1.0K
10:26 31.09 31.09 31.09 31.09 1.1K
10:27 31.11 31.11 31.11 31.11 1.3K
10:28 31.09 31.10 31.09 31.10 2.2K
10:29 31.11 31.11 31.11 31.11 1.3K
10:30 31.09 31.11 31.09 31.11 1.9K
10:31 31.13 31.13 31.13 31.13 0.7K
10:32 31.13 31.13 31.13 31.13 0.6K
10:33 31.10 31.10 31.08 31.08 2.9K
10:34 31.12 31.13 31.10 31.10 2.0K
10:35 31.12 31.14 31.10 31.14 4.1K
10:36 31.22 31.26 31.22 31.26 8.3K
10:37 31.38 31.38 31.38 31.38 3.1K
10:38 31.40 31.41 31.34 31.41 12.7K
10:39 31.31 31.45 31.31 31.45 12.0K
10:40 31.46 31.47 31.45 31.47 1.2K
10:41 31.43 31.43 31.43 31.43 2.1K
10:42 31.40 31.43 31.40 31.43 2.9K
10:43 31.41 31.41 31.39 31.39 3.6K
10:44 31.42 31.44 31.42 31.44 1.4K
10:45 31.42 31.45 31.42 31.45 5.3K
10:46 31.40 31.40 31.40 31.40 0.8K
10:47 31.38 31.38 31.36 31.38 2.2K
10:48 31.42 31.53 31.42 31.51 33.3K
10:49 31.51 31.51 31.46 31.48 37.6K
10:50 31.48 31.48 31.48 31.48 2.0K
10:51 31.51 31.51 31.51 31.51 1.7K
10:52 31.55 31.55 31.52 31.53 8.5K
10:53 31.51 31.53 31.48 31.52 7.3K
10:54 31.48 31.48 31.48 31.48 2.1K
10:55 31.48 31.49 31.48 31.49 0.5K
10:56 31.49 31.49 31.43 31.43 3.0K
10:57 31.42 31.48 31.42 31.48 2.2K
10:58 31.48 31.52 31.48 31.52 3.5K
10:59 31.51 31.51 31.35 31.38 21.0K
11:00 31.38 31.38 31.37 31.37 2.6K
11:01 31.40 31.43 31.40 31.43 2.8K
11:02 31.48 31.50 31.48 31.50 5.0K
11:03 31.51 31.53 31.50 31.51 3.8K
11:04 31.55 31.55 31.52 31.55 3.0K
11:05 31.54 31.63 31.54 31.62 14.9K
11:06 31.64 31.68 31.64 31.68 2.2K
11:07 31.66 31.68 31.63 31.63 23.6K
11:08 31.64 31.65 31.64 31.65 3.0K
11:09 31.61 31.61 31.61 31.61 2.7K
11:10 31.52 31.52 31.48 31.48 2.1K
11:11 31.46 31.46 31.44 31.44 2.7K
11:12 31.45 31.51 31.45 31.51 4.7K
11:13 31.50 31.52 31.50 31.52 0.5K
11:14 31.49 31.49 31.46 31.46 3.8K
11:15 31.49 31.51 31.48 31.48 2.5K
11:16 31.47 31.48 31.43 31.43 2.8K
11:18 31.43 31.43 31.40 31.42 1.5K
11:19 31.35 31.40 31.35 31.40 3.9K
11:21 31.43 31.43 31.43 31.43 1.7K
11:22 31.41 31.45 31.41 31.45 1.3K
11:23 31.42 31.49 31.42 31.49 3.8K
11:24 31.46 31.46 31.46 31.46 1.0K
11:25 31.49 31.49 31.47 31.47 1.5K
11:26 31.49 31.51 31.49 31.50 1.3K
11:27 31.47 31.47 31.47 31.47 1.8K
11:28 31.50 31.51 31.49 31.49 3.1K
11:30 31.43 31.43 31.43 31.43 2.2K
11:31 31.42 31.42 31.42 31.42 0.6K
11:32 31.42 31.42 31.38 31.39 1.2K
11:33 31.39 31.39 31.39 31.39 2.0K
11:35 31.40 31.40 31.40 31.40 2.5K
11:36 31.41 31.41 31.41 31.41 1.3K
11:37 31.41 31.41 31.40 31.40 1.4K
11:39 31.40 31.42 31.38 31.42 2.7K
11:40 31.43 31.43 31.43 31.43 1.7K
11:41 31.38 31.38 31.35 31.35 2.6K
11:42 31.37 31.37 31.37 31.37 0.5K
11:43 31.38 31.39 31.38 31.39 2.2K
11:44 31.39 31.39 31.39 31.39 1.7K
11:45 31.38 31.39 31.38 31.39 1.9K
11:46 31.37 31.37 31.35 31.36 2.7K
11:48 31.38 31.42 31.38 31.42 4.0K
11:49 31.41 31.49 31.41 31.49 5.0K
11:50 31.50 31.50 31.50 31.50 2.1K
11:52 31.50 31.50 31.50 31.50 1.2K
11:53 31.47 31.49 31.47 31.49 1.4K
11:54 31.49 31.49 31.49 31.49 2.5K
11:56 31.44 31.45 31.44 31.45 0.8K
11:57 31.45 31.49 31.45 31.49 2.5K
11:58 31.49 31.49 31.48 31.48 0.9K
11:59 31.49 31.50 31.46 31.46 2.3K
12:00 31.45 31.45 31.45 31.45 2.2K
12:01 31.48 31.48 31.44 31.44 0.9K
12:02 31.45 31.45 31.45 31.45 0.6K
12:03 31.43 31.43 31.43 31.43 0.9K
12:04 31.43 31.49 31.43 31.49 2.2K
12:05 31.47 31.47 31.47 31.47 1.1K
12:07 31.48 31.48 31.48 31.48 0.8K
12:08 31.48 31.48 31.48 31.48 1.3K
12:09 31.43 31.43 31.43 31.43 1.2K
12:11 31.40 31.42 31.40 31.42 2.5K
12:12 31.42 31.42 31.42 31.42 0.2K
12:13 31.40 31.40 31.37 31.37 1.4K
12:14 31.35 31.35 31.35 31.35 1.1K
12:15 31.36 31.41 31.36 31.41 1.8K
12:16 31.41 31.41 31.41 31.41 1.2K
12:17 31.43 31.44 31.43 31.44 4.0K
12:19 31.43 31.43 31.43 31.43 1.4K
12:20 31.42 31.42 31.42 31.42 1.1K
12:21 31.37 31.37 31.36 31.36 1.9K
12:22 31.31 31.31 31.31 31.31 1.2K
12:23 31.34 31.34 31.33 31.33 1.0K
12:24 31.36 31.36 31.36 31.36 0.5K
12:25 31.35 31.35 31.35 31.35 2.2K
12:29 31.33 31.33 31.33 31.33 1.3K
12:30 31.35 31.35 31.35 31.35 1.8K
12:31 31.36 31.36 31.36 31.36 0.2K
12:32 31.35 31.36 31.33 31.33 1.5K
12:33 31.34 31.34 31.34 31.34 0.4K
12:34 31.34 31.34 31.34 31.34 0.6K
12:35 31.36 31.36 31.35 31.36 5.3K
12:36 31.38 31.38 31.38 31.38 0.5K
12:37 31.38 31.41 31.38 31.40 2.3K
12:39 31.40 31.42 31.40 31.42 1.2K
12:40 31.40 31.40 31.40 31.40 2.2K
12:43 31.40 31.40 31.40 31.40 0.8K
12:44 31.41 31.41 31.41 31.41 0.5K
12:45 31.41 31.41 31.41 31.41 0.6K
12:46 31.42 31.43 31.42 31.42 4.4K
12:48 31.42 31.42 31.42 31.42 1.3K
12:50 31.39 31.44 31.39 31.44 3.5K
12:51 31.46 31.46 31.44 31.44 4.5K
12:54 31.50 31.50 31.50 31.50 1.5K
12:56 31.37 31.37 31.32 31.35 8.8K
12:58 31.39 31.42 31.39 31.42 1.6K
12:59 31.41 31.42 31.40 31.40 2.8K
13:00 31.37 31.47 31.37 31.47 3.8K
13:02 31.46 31.46 31.46 31.46 2.3K
13:04 31.37 31.37 31.37 31.37 1.2K
13:05 31.38 31.38 31.38 31.38 1.7K
13:06 31.35 31.35 31.35 31.35 1.8K
13:07 31.38 31.38 31.38 31.38 2.6K
13:08 31.38 31.38 31.38 31.38 1.3K
13:10 31.39 31.39 31.39 31.39 0.7K
13:11 31.40 31.40 31.40 31.40 1.7K
13:12 31.44 31.45 31.44 31.45 3.0K
13:13 31.45 31.45 31.45 31.45 2.0K
13:16 31.46 31.46 31.46 31.46 1.0K
13:17 31.48 31.51 31.48 31.51 1.2K
13:18 31.50 31.50 31.50 31.50 1.5K
13:20 31.52 31.52 31.52 31.52 0.7K
13:21 31.52 31.52 31.52 31.52 1.5K
13:22 31.49 31.49 31.49 31.49 1.1K
13:23 31.50 31.50 31.50 31.50 1.0K
13:24 31.50 31.52 31.50 31.52 1.2K
13:26 31.53 31.53 31.51 31.51 1.9K
13:27 31.52 31.52 31.52 31.52 1.4K
13:28 31.52 31.52 31.52 31.52 0.4K
13:29 31.52 31.54 31.52 31.54 2.1K
13:30 31.53 31.53 31.52 31.52 1.6K
13:31 31.51 31.54 31.50 31.54 6.1K
13:33 31.54 31.54 31.53 31.53 0.8K
13:34 31.53 31.53 31.52 31.52 1.3K
13:35 31.57 31.57 31.57 31.57 1.9K
13:36 31.57 31.57 31.57 31.57 1.1K
13:38 31.57 31.57 31.57 31.57 2.0K
13:40 31.54 31.54 31.52 31.52 1.1K
13:41 31.51 31.53 31.51 31.53 1.7K
13:42 31.52 31.55 31.52 31.55 3.4K
13:44 31.54 31.54 31.54 31.54 2.3K
13:47 31.54 31.54 31.53 31.53 0.4K
13:48 31.54 31.54 31.54 31.54 1.6K
13:49 31.53 31.53 31.53 31.53 0.9K
13:50 31.52 31.53 31.51 31.52 2.8K
13:51 31.51 31.53 31.51 31.53 2.5K
13:53 31.50 31.50 31.50 31.50 0.6K
13:54 31.51 31.51 31.50 31.50 1.4K
13:55 31.50 31.53 31.50 31.53 3.0K
13:57 31.56 31.56 31.56 31.56 1.4K
13:59 31.56 31.59 31.56 31.59 1.8K
14:00 31.57 31.57 31.57 31.57 1.7K
14:01 31.58 31.62 31.57 31.62 13.9K
14:02 31.65 31.65 31.65 31.65 1.1K
14:03 31.63 31.64 31.63 31.64 7.3K
14:04 31.64 31.64 31.64 31.64 0.9K
14:05 31.61 31.61 31.61 31.61 2.2K
14:06 31.65 31.65 31.65 31.65 0.4K
14:07 31.64 31.64 31.64 31.64 1.4K
14:08 31.62 31.62 31.61 31.61 2.2K
14:10 31.60 31.60 31.60 31.60 0.5K
14:11 31.57 31.57 31.54 31.54 4.6K
14:12 31.56 31.56 31.56 31.56 0.3K
14:13 31.59 31.59 31.56 31.56 4.3K
14:15 31.52 31.52 31.51 31.52 2.0K
14:16 31.54 31.54 31.54 31.54 1.3K
14:17 31.54 31.54 31.50 31.50 1.5K
14:18 31.53 31.53 31.53 31.53 1.8K
14:19 31.54 31.56 31.54 31.55 3.2K
14:20 31.54 31.54 31.51 31.51 3.7K
14:21 31.46 31.46 31.46 31.46 0.4K
14:22 31.48 31.48 31.46 31.47 6.9K
14:23 31.49 31.54 31.48 31.53 2.1K
14:24 31.54 31.54 31.52 31.52 2.1K
14:25 31.52 31.52 31.52 31.52 1.7K
14:26 31.51 31.51 31.51 31.51 0.2K
14:27 31.51 31.51 31.49 31.49 1.7K
14:28 31.49 31.49 31.49 31.49 0.7K
14:29 31.49 31.51 31.49 31.51 2.7K
14:30 31.52 31.53 31.51 31.51 2.9K
14:31 31.56 31.56 31.56 31.56 3.2K
14:34 31.56 31.56 31.54 31.54 2.2K
14:35 31.53 31.53 31.53 31.53 1.8K
14:36 31.52 31.52 31.52 31.52 1.1K
14:37 31.52 31.53 31.52 31.52 1.2K
14:38 31.52 31.52 31.52 31.52 1.0K
14:39 31.52 31.52 31.52 31.52 2.2K
14:40 31.56 31.56 31.56 31.56 2.4K
14:41 31.59 31.59 31.59 31.59 1.5K
14:42 31.59 31.59 31.59 31.59 0.3K
14:43 31.58 31.58 31.58 31.58 1.4K
14:44 31.58 31.58 31.58 31.58 0.7K
14:45 31.59 31.60 31.59 31.60 2.7K
14:46 31.61 31.61 31.61 31.61 1.0K
14:47 31.62 31.62 31.61 31.61 1.0K
14:48 31.61 31.63 31.61 31.63 2.7K
14:49 31.68 31.68 31.68 31.68 0.8K
14:50 31.70 31.73 31.70 31.72 4.5K
14:51 31.72 31.72 31.72 31.72 2.5K
14:53 31.72 31.77 31.72 31.77 7.4K
14:55 31.75 31.76 31.75 31.76 1.8K
14:57 31.75 31.76 31.75 31.76 3.0K
14:58 31.76 31.77 31.76 31.77 2.2K
14:59 31.76 31.76 31.75 31.75 3.5K
15:00 31.76 31.76 31.76 31.76 2.9K
15:02 31.77 31.77 31.76 31.76 2.7K
15:03 31.75 31.77 31.75 31.77 8.6K
15:04 31.80 31.80 31.80 31.80 0.7K
15:05 31.78 31.78 31.77 31.77 1.2K
15:06 31.79 31.79 31.79 31.79 1.9K
15:07 31.78 31.78 31.78 31.78 2.0K
15:08 31.72 31.72 31.69 31.69 3.0K
15:09 31.67 31.67 31.63 31.64 3.7K
15:10 31.66 31.66 31.66 31.66 1.1K
15:11 31.66 31.66 31.65 31.65 1.6K
15:12 31.67 31.67 31.65 31.65 2.1K
15:13 31.65 31.65 31.63 31.63 1.1K
15:14 31.63 31.65 31.62 31.65 2.4K
15:15 31.65 31.65 31.65 31.65 1.4K
15:16 31.65 31.65 31.64 31.64 1.1K
15:17 31.63 31.64 31.63 31.63 4.7K
15:18 31.64 31.65 31.64 31.65 3.3K
15:19 31.63 31.64 31.63 31.64 3.2K
15:20 31.61 31.61 31.61 31.61 0.8K
15:21 31.59 31.59 31.59 31.59 1.4K
15:22 31.57 31.57 31.54 31.56 4.2K
15:23 31.57 31.57 31.57 31.57 0.3K
15:24 31.56 31.56 31.53 31.53 4.7K
15:25 31.55 31.55 31.55 31.55 1.6K
15:26 31.54 31.54 31.52 31.53 2.7K
15:27 31.53 31.54 31.49 31.54 8.4K
15:28 31.54 31.59 31.54 31.59 3.6K
15:29 31.58 31.59 31.57 31.59 4.5K
15:30 31.57 31.58 31.56 31.56 9.5K
15:31 31.57 31.58 31.57 31.58 3.6K
15:32 31.57 31.58 31.57 31.57 3.5K
15:33 31.60 31.60 31.59 31.59 3.2K
15:34 31.62 31.63 31.61 31.61 7.0K
15:35 31.59 31.62 31.59 31.62 5.7K
15:36 31.61 31.61 31.57 31.59 3.4K
15:37 31.55 31.55 31.51 31.51 5.2K
15:38 31.55 31.60 31.55 31.59 12.1K
15:39 31.58 31.58 31.57 31.57 1.5K
15:40 31.57 31.66 31.57 31.66 5.7K
15:41 31.64 31.67 31.64 31.67 2.6K
15:42 31.68 31.68 31.58 31.58 6.7K
15:43 31.58 31.60 31.55 31.60 11.3K
15:44 31.60 31.63 31.60 31.62 6.9K
15:45 31.64 31.64 31.61 31.61 4.4K
15:46 31.61 31.61 31.60 31.61 7.0K
15:47 31.57 31.63 31.57 31.62 9.7K
15:48 31.64 31.66 31.64 31.66 3.1K
15:49 31.66 31.72 31.62 31.72 9.8K
15:50 31.71 31.75 31.70 31.70 20.5K
15:51 31.69 31.70 31.64 31.69 15.2K
15:52 31.69 31.69 31.65 31.68 13.0K
15:53 31.68 31.80 31.68 31.78 11.8K
15:54 31.75 31.85 31.75 31.85 17.4K
15:55 31.81 31.83 31.74 31.74 18.5K
15:56 31.73 31.78 31.71 31.76 22.9K
15:57 31.78 31.78 31.76 31.77 25.8K
15:58 31.78 31.80 31.75 31.80 44.0K
15:59 31.78 31.80 31.75 31.76 229.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available