Carter’s

CRI
🏛️ usa →
29.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 31.78 31.78 31.78 31.78 62.4K
09:34 31.70 31.79 31.70 31.79 3.4K
09:36 31.74 31.74 31.55 31.55 2.7K
09:37 31.53 31.53 31.53 31.53 2.4K
09:38 31.53 31.67 31.53 31.67 1.0K
09:39 31.55 31.55 31.55 31.55 0.7K
09:43 31.42 31.42 31.32 31.32 2.3K
09:44 31.46 31.46 31.46 31.46 1.2K
09:45 31.42 31.43 31.42 31.43 3.0K
09:46 31.33 31.43 31.32 31.43 2.5K
09:47 31.44 31.44 31.38 31.38 2.5K
09:48 31.60 31.66 31.60 31.66 8.6K
09:49 31.58 31.58 31.58 31.58 0.6K
09:50 31.59 31.60 31.59 31.60 0.9K
09:51 31.65 31.65 31.65 31.65 1.9K
09:52 31.83 31.83 31.83 31.83 0.7K
09:53 31.83 31.84 31.83 31.84 1.5K
09:55 31.82 31.82 31.82 31.82 0.2K
09:56 31.75 31.79 31.73 31.73 1.6K
09:57 31.66 31.73 31.66 31.73 1.3K
09:59 31.73 31.73 31.73 31.73 1.0K
10:01 31.81 31.81 31.81 31.81 3.1K
10:02 31.76 31.76 31.71 31.73 3.7K
10:03 31.73 31.73 31.73 31.73 0.3K
10:05 31.73 31.73 31.45 31.45 67.2K
10:06 31.46 31.46 31.46 31.46 0.2K
10:07 31.50 31.50 31.43 31.43 0.8K
10:08 31.39 31.39 31.39 31.39 1.1K
10:09 31.38 31.38 31.29 31.34 3.6K
10:10 31.34 31.44 31.34 31.44 18.2K
10:11 31.44 31.44 31.37 31.38 7.3K
10:12 31.38 31.38 31.38 31.38 0.5K
10:13 31.38 31.43 31.38 31.39 3.4K
10:14 31.40 31.40 31.40 31.40 1.1K
10:15 31.47 31.52 31.46 31.46 9.5K
10:16 31.51 31.55 31.51 31.55 0.7K
10:17 31.59 31.59 31.50 31.52 4.9K
10:18 31.53 31.53 31.53 31.53 1.6K
10:21 31.60 31.60 31.47 31.47 6.0K
10:22 31.50 31.50 31.48 31.48 0.9K
10:23 31.45 31.46 31.45 31.46 1.9K
10:24 31.48 31.53 31.48 31.51 4.5K
10:25 31.48 31.48 31.48 31.48 1.5K
10:26 31.47 31.47 31.47 31.47 2.1K
10:27 31.41 31.41 31.41 31.41 5.8K
10:28 31.53 31.53 31.53 31.53 0.8K
10:29 31.57 31.57 31.57 31.57 4.7K
10:30 31.61 31.61 31.56 31.56 2.7K
10:31 31.60 31.60 31.59 31.59 2.3K
10:32 31.53 31.58 31.53 31.58 2.3K
10:33 31.58 31.58 31.58 31.58 1.8K
10:34 31.55 31.55 31.53 31.53 3.7K
10:35 31.51 31.51 31.48 31.48 3.2K
10:38 31.49 31.49 31.45 31.45 1.4K
10:40 31.41 31.41 31.41 31.41 0.6K
10:41 31.44 31.44 31.44 31.44 0.4K
10:42 31.45 31.45 31.43 31.43 2.7K
10:43 31.46 31.46 31.46 31.46 1.0K
10:44 31.39 31.39 31.39 31.39 0.4K
10:45 31.39 31.41 31.39 31.41 2.2K
10:46 31.40 31.40 31.40 31.40 0.4K
10:47 31.38 31.38 31.38 31.38 0.4K
10:48 31.37 31.38 31.37 31.38 1.2K
10:49 31.38 31.38 31.38 31.38 0.7K
10:50 31.38 31.38 31.38 31.38 0.5K
10:51 31.40 31.40 31.38 31.38 2.1K
10:52 31.42 31.44 31.42 31.44 3.3K
10:54 31.38 31.38 31.38 31.38 1.2K
10:57 31.33 31.33 31.33 31.33 2.7K
10:58 31.35 31.35 31.35 31.35 1.6K
10:59 31.33 31.33 31.33 31.33 0.2K
11:01 31.36 31.36 31.35 31.35 0.9K
11:02 31.38 31.38 31.38 31.38 1.0K
11:03 31.40 31.40 31.40 31.40 1.0K
11:05 31.35 31.35 31.35 31.35 0.6K
11:08 31.33 31.33 31.33 31.33 0.2K
11:09 31.35 31.35 31.35 31.35 0.5K
11:11 31.32 31.32 31.32 31.32 1.2K
11:13 31.36 31.36 31.33 31.33 0.5K
11:14 31.36 31.36 31.36 31.36 0.9K
11:15 31.33 31.35 31.33 31.35 1.4K
11:16 31.36 31.36 31.36 31.36 0.6K
11:17 31.35 31.35 31.35 31.35 1.0K
11:18 31.33 31.33 31.33 31.33 0.5K
11:19 31.31 31.31 31.31 31.31 0.7K
11:20 31.30 31.30 31.28 31.28 0.8K
11:21 31.31 31.34 31.31 31.34 2.5K
11:22 31.32 31.33 31.32 31.33 1.0K
11:24 31.36 31.36 31.30 31.30 1.7K
11:26 31.29 31.29 31.29 31.29 1.4K
11:27 31.29 31.29 31.29 31.29 0.8K
11:28 31.27 31.27 31.27 31.27 0.9K
11:30 31.26 31.29 31.26 31.29 3.9K
11:31 31.29 31.29 31.29 31.29 0.3K
11:32 31.21 31.21 31.21 31.21 0.7K
11:33 31.18 31.18 31.18 31.18 2.7K
11:34 31.23 31.23 31.23 31.23 3.9K
11:37 31.22 31.22 31.22 31.22 0.6K
11:38 31.22 31.24 31.22 31.24 0.8K
11:39 31.22 31.22 31.22 31.22 0.7K
11:40 31.20 31.20 31.20 31.20 0.4K
11:42 31.19 31.19 31.19 31.19 1.1K
11:43 31.19 31.19 31.19 31.19 0.3K
11:44 31.18 31.18 31.18 31.18 1.0K
11:45 31.18 31.18 31.18 31.18 1.3K
11:47 31.20 31.20 31.20 31.20 0.8K
11:48 31.25 31.25 31.25 31.25 0.9K
11:50 31.23 31.23 31.22 31.22 1.4K
11:51 31.20 31.20 31.20 31.20 1.6K
11:54 31.20 31.20 31.20 31.20 1.5K
11:55 31.23 31.35 31.23 31.35 3.8K
11:57 31.31 31.32 31.31 31.32 1.1K
11:58 31.34 31.34 31.34 31.34 1.0K
11:59 31.31 31.31 31.28 31.28 4.5K
12:01 31.27 31.29 31.27 31.29 3.8K
12:02 31.30 31.30 31.30 31.30 1.5K
12:04 31.32 31.32 31.25 31.29 4.1K
12:05 31.29 31.30 31.29 31.30 2.2K
12:06 31.30 31.34 31.30 31.34 1.7K
12:09 31.38 31.39 31.38 31.39 0.9K
12:11 31.39 31.43 31.39 31.43 1.8K
12:12 31.43 31.43 31.43 31.43 1.0K
12:14 31.44 31.44 31.44 31.44 1.5K
12:16 31.40 31.40 31.40 31.40 1.2K
12:17 31.42 31.42 31.42 31.42 3.4K
12:21 31.41 31.41 31.41 31.41 1.6K
12:27 31.38 31.41 31.38 31.41 3.9K
12:28 31.42 31.42 31.42 31.42 0.7K
12:29 31.43 31.43 31.40 31.40 1.7K
12:30 31.35 31.35 31.35 31.35 1.0K
12:31 31.33 31.33 31.33 31.33 1.7K
12:34 31.38 31.38 31.38 31.38 1.3K
12:35 31.39 31.39 31.39 31.39 0.6K
12:37 31.38 31.38 31.35 31.35 2.5K
12:38 31.38 31.39 31.38 31.39 2.4K
12:40 31.40 31.40 31.38 31.38 0.7K
12:41 31.37 31.37 31.37 31.37 0.7K
12:42 31.34 31.34 31.34 31.34 0.3K
12:43 31.34 31.34 31.34 31.34 1.2K
12:44 31.32 31.34 31.32 31.34 2.4K
12:45 31.28 31.28 31.28 31.28 1.2K
12:46 31.30 31.30 31.29 31.29 2.0K
12:48 31.25 31.25 31.23 31.23 3.2K
12:50 31.14 31.14 31.14 31.14 0.3K
12:51 31.17 31.17 31.17 31.17 2.0K
12:53 31.12 31.12 31.12 31.12 0.3K
12:54 31.14 31.14 31.11 31.11 0.9K
12:55 31.10 31.10 31.10 31.10 2.1K
12:57 31.08 31.08 31.08 31.08 0.6K
12:58 31.11 31.11 31.11 31.11 0.5K
12:59 31.09 31.09 31.07 31.07 1.0K
13:00 31.11 31.12 31.11 31.12 0.7K
13:01 31.13 31.13 31.13 31.13 2.3K
13:05 31.08 31.08 31.08 31.08 0.4K
13:06 31.06 31.09 31.06 31.09 0.3K
13:07 31.08 31.08 31.08 31.08 0.4K
13:08 31.08 31.09 31.08 31.09 1.5K
13:09 31.07 31.07 31.06 31.06 0.8K
13:10 31.07 31.07 31.07 31.07 1.2K
13:12 31.06 31.08 31.06 31.08 1.8K
13:13 31.09 31.09 31.09 31.09 0.4K
13:14 31.10 31.11 31.10 31.11 1.9K
13:16 31.15 31.15 31.14 31.14 3.3K
13:18 31.13 31.13 31.13 31.13 1.2K
13:22 31.13 31.13 31.13 31.13 0.3K
13:23 31.10 31.10 31.10 31.10 2.3K
13:24 31.04 31.05 31.04 31.05 0.4K
13:25 31.03 31.03 31.03 31.03 0.9K
13:26 31.04 31.04 31.04 31.04 0.8K
13:29 31.02 31.04 31.02 31.04 2.4K
13:30 31.07 31.07 31.07 31.07 1.6K
13:31 31.10 31.10 31.10 31.10 0.6K
13:34 31.12 31.12 31.12 31.12 2.1K
13:35 31.12 31.12 31.12 31.12 1.4K
13:36 31.10 31.10 31.10 31.10 0.5K
13:37 31.10 31.10 31.10 31.10 2.0K
13:40 31.07 31.07 31.07 31.07 3.6K
13:44 31.04 31.04 31.04 31.04 0.7K
13:47 31.01 31.01 30.98 30.98 5.6K
13:49 30.99 30.99 30.99 30.99 0.7K
13:50 31.00 31.00 30.96 30.96 1.5K
13:51 30.94 30.94 30.94 30.94 0.1K
13:52 30.94 30.94 30.94 30.94 0.7K
13:54 30.91 30.91 30.91 30.91 0.5K
13:55 30.93 30.94 30.93 30.94 2.2K
13:56 30.96 30.96 30.96 30.96 3.6K
13:57 30.96 30.96 30.96 30.96 1.5K
13:58 30.95 30.96 30.95 30.96 1.7K
13:59 30.99 30.99 30.98 30.98 2.9K
14:01 30.97 30.97 30.97 30.97 0.7K
14:02 30.96 30.96 30.96 30.96 2.5K
14:03 31.00 31.00 31.00 31.00 1.5K
14:06 31.03 31.29 31.03 31.20 116.1K
14:07 31.14 31.25 31.13 31.19 59.2K
14:08 31.13 31.16 31.10 31.15 20.2K
14:09 31.14 31.17 31.12 31.16 23.2K
14:10 31.18 31.19 31.16 31.16 6.9K
14:11 31.17 31.22 31.16 31.22 6.8K
14:12 31.21 31.27 31.21 31.27 5.6K
14:13 31.32 31.33 31.28 31.29 4.2K
14:14 31.30 31.30 31.17 31.17 10.4K
14:15 31.20 31.20 31.17 31.19 3.0K
14:16 31.20 31.20 31.16 31.16 4.4K
14:17 31.16 31.18 31.16 31.18 3.5K
14:18 31.15 31.15 31.11 31.15 4.3K
14:19 31.14 31.14 31.14 31.14 0.3K
14:20 31.12 31.14 31.12 31.14 0.7K
14:21 31.13 31.15 31.13 31.15 2.6K
14:22 31.17 31.17 31.13 31.13 4.5K
14:23 31.10 31.13 31.10 31.12 0.4K
14:24 31.12 31.12 31.08 31.08 2.5K
14:25 31.05 31.10 31.04 31.10 6.3K
14:26 31.12 31.13 31.10 31.13 3.4K
14:27 31.16 31.17 31.16 31.17 1.1K
14:28 31.19 31.25 31.19 31.25 2.3K
14:29 31.28 31.28 31.28 31.28 2.3K
14:30 31.28 31.28 31.25 31.25 2.5K
14:31 31.24 31.24 31.22 31.22 2.2K
14:32 31.22 31.22 31.21 31.22 3.9K
14:34 31.25 31.26 31.25 31.26 2.2K
14:35 31.26 31.31 31.26 31.30 4.9K
14:36 31.28 31.30 31.26 31.26 2.0K
14:37 31.27 31.27 31.23 31.23 1.2K
14:38 31.26 31.26 31.24 31.24 1.1K
14:39 31.24 31.26 31.24 31.26 4.2K
14:40 31.30 31.30 31.30 31.30 5.9K
14:41 31.31 31.31 31.28 31.28 6.2K
14:42 31.29 31.29 31.29 31.29 0.4K
14:43 31.29 31.32 31.29 31.31 3.6K
14:44 31.30 31.30 31.30 31.30 1.8K
14:45 31.30 31.31 31.25 31.25 9.8K
14:46 31.26 31.26 31.22 31.22 2.1K
14:47 31.21 31.25 31.21 31.24 4.5K
14:48 31.20 31.21 31.19 31.21 1.4K
14:49 31.20 31.20 31.20 31.20 0.4K
14:50 31.20 31.20 31.19 31.19 1.8K
14:51 31.17 31.17 31.15 31.15 1.6K
14:53 31.14 31.16 31.14 31.15 1.7K
14:54 31.14 31.16 31.14 31.16 3.2K
14:55 31.22 31.23 31.21 31.21 1.0K
14:56 31.21 31.21 31.21 31.21 0.2K
14:57 31.19 31.20 31.19 31.19 3.5K
14:58 31.23 31.23 31.23 31.23 1.0K
14:59 31.26 31.30 31.26 31.30 1.1K
15:00 31.30 31.30 31.30 31.30 3.6K
15:01 31.31 31.31 31.28 31.28 3.2K
15:02 31.29 31.29 31.29 31.29 0.5K
15:03 31.30 31.32 31.30 31.32 1.2K
15:04 31.28 31.28 31.28 31.28 4.7K
15:05 31.28 31.35 31.28 31.35 10.0K
15:06 31.36 31.42 31.36 31.38 9.1K
15:07 31.39 31.39 31.38 31.38 1.1K
15:08 31.36 31.36 31.30 31.30 3.2K
15:09 31.32 31.32 31.27 31.27 3.0K
15:10 31.26 31.28 31.26 31.28 0.8K
15:11 31.28 31.28 31.26 31.26 0.7K
15:12 31.28 31.28 31.24 31.27 3.1K
15:13 31.26 31.26 31.24 31.24 0.9K
15:14 31.20 31.20 31.20 31.20 0.8K
15:15 31.23 31.23 31.22 31.22 3.0K
15:16 31.22 31.25 31.22 31.25 3.0K
15:17 31.24 31.26 31.24 31.26 2.1K
15:18 31.27 31.39 31.27 31.37 2.7K
15:19 31.34 31.34 31.34 31.34 1.2K
15:20 31.33 31.34 31.31 31.31 3.0K
15:21 31.31 31.31 31.29 31.31 1.4K
15:22 31.32 31.33 31.32 31.33 1.4K
15:23 31.33 31.34 31.33 31.34 1.0K
15:24 31.35 31.37 31.35 31.37 3.0K
15:25 31.37 31.37 31.36 31.37 0.4K
15:26 31.37 31.38 31.37 31.38 1.5K
15:27 31.39 31.41 31.39 31.41 2.0K
15:28 31.40 31.40 31.40 31.40 3.9K
15:29 31.40 31.40 31.40 31.40 3.1K
15:30 31.39 31.39 31.37 31.37 1.6K
15:31 31.35 31.35 31.33 31.35 3.4K
15:33 31.31 31.33 31.31 31.32 2.2K
15:34 31.31 31.31 31.30 31.31 2.5K
15:35 31.30 31.31 31.30 31.30 2.3K
15:36 31.29 31.29 31.29 31.29 4.0K
15:37 31.30 31.30 31.29 31.29 0.7K
15:38 31.29 31.29 31.28 31.29 2.9K
15:40 31.33 31.36 31.33 31.36 3.5K
15:41 31.36 31.37 31.36 31.37 3.4K
15:42 31.38 31.38 31.35 31.35 3.4K
15:43 31.34 31.34 31.34 31.34 0.9K
15:44 31.33 31.33 31.28 31.29 6.0K
15:45 31.35 31.35 31.35 31.35 0.8K
15:46 31.35 31.39 31.35 31.38 4.2K
15:47 31.38 31.38 31.38 31.38 1.4K
15:48 31.40 31.40 31.34 31.34 7.8K
15:49 31.35 31.41 31.35 31.41 10.5K
15:50 31.31 31.31 31.29 31.29 11.2K
15:51 31.27 31.27 31.22 31.23 7.2K
15:52 31.25 31.28 31.25 31.27 8.2K
15:53 31.26 31.30 31.26 31.29 8.7K
15:54 31.29 31.39 31.29 31.38 8.7K
15:55 31.40 31.42 31.35 31.35 11.4K
15:56 31.32 31.37 31.32 31.33 12.9K
15:57 31.33 31.37 31.33 31.33 16.4K
15:58 31.31 31.31 31.26 31.28 28.0K
15:59 31.27 31.27 31.24 31.27 1,071.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available