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
09:30 31.09 31.09 31.09 31.09 12.2K
09:31 31.03 31.03 30.95 31.00 9.6K
09:32 30.99 30.99 30.99 30.99 0.2K
09:33 30.97 30.97 30.97 30.97 3.0K
09:34 30.93 30.93 30.93 30.93 1.2K
09:36 30.99 31.04 30.99 31.04 2.3K
09:37 30.91 30.91 30.90 30.90 4.2K
09:39 30.88 30.92 30.85 30.85 4.9K
09:40 30.77 30.77 30.71 30.71 5.3K
09:42 30.57 30.57 30.44 30.47 3.0K
09:43 30.50 30.51 30.50 30.51 36.2K
09:44 30.44 30.52 30.41 30.52 10.6K
09:45 30.59 30.65 30.59 30.65 14.9K
09:46 30.69 30.75 30.68 30.68 18.7K
09:47 30.79 30.82 30.79 30.82 10.6K
09:48 30.88 31.00 30.84 30.90 19.5K
09:49 30.90 30.90 30.83 30.85 3.2K
09:50 30.85 30.85 30.84 30.84 11.1K
09:51 30.70 30.70 30.70 30.70 1.4K
09:52 30.70 30.71 30.70 30.71 1.6K
09:53 30.56 30.56 30.56 30.56 1.5K
09:56 30.63 30.69 30.63 30.69 2.7K
09:57 30.66 30.66 30.66 30.66 1.3K
09:58 30.72 30.72 30.66 30.66 2.2K
09:59 30.71 30.74 30.71 30.74 1.1K
10:00 30.68 30.71 30.68 30.71 4.4K
10:01 30.71 30.71 30.69 30.69 9.3K
10:03 30.60 30.60 30.60 30.60 0.9K
10:04 30.71 30.71 30.70 30.70 3.1K
10:05 30.70 30.72 30.70 30.72 1.2K
10:06 30.68 30.68 30.68 30.68 2.3K
10:08 30.66 30.69 30.63 30.69 6.0K
10:09 30.67 30.67 30.66 30.66 1.4K
10:10 30.69 30.69 30.69 30.69 1.2K
10:11 30.67 30.67 30.67 30.67 0.4K
10:12 30.71 30.78 30.71 30.78 3.7K
10:13 30.70 30.70 30.70 30.70 0.8K
10:14 30.69 30.69 30.69 30.69 0.3K
10:15 30.69 30.69 30.69 30.69 1.5K
10:16 30.63 30.63 30.63 30.63 1.7K
10:17 30.58 30.58 30.56 30.56 1.7K
10:19 30.54 30.54 30.54 30.54 3.5K
10:20 30.55 30.58 30.55 30.58 0.6K
10:21 30.55 30.55 30.55 30.55 1.3K
10:22 30.52 30.55 30.52 30.55 1.5K
10:23 30.59 30.59 30.58 30.58 3.5K
10:24 30.53 30.54 30.51 30.51 1.8K
10:25 30.53 30.53 30.52 30.52 4.7K
10:27 30.49 30.49 30.49 30.49 0.5K
10:28 30.55 30.55 30.51 30.51 5.7K
10:30 30.40 30.40 30.40 30.40 0.3K
10:31 30.39 30.39 30.39 30.39 0.6K
10:32 30.38 30.38 30.38 30.38 0.3K
10:33 30.34 30.34 30.34 30.34 0.9K
10:34 30.36 30.36 30.36 30.36 0.7K
10:35 30.35 30.35 30.32 30.32 1.5K
10:36 30.35 30.37 30.35 30.37 3.3K
10:38 30.35 30.35 30.35 30.35 2.6K
10:40 30.29 30.29 30.29 30.29 1.7K
10:41 30.25 30.25 30.23 30.23 1.6K
10:42 30.23 30.23 30.20 30.23 1.9K
10:43 30.26 30.34 30.26 30.34 14.4K
10:44 30.32 30.35 30.32 30.35 0.6K
10:45 30.34 30.34 30.33 30.33 3.5K
10:48 30.39 30.39 30.39 30.39 1.1K
10:49 30.36 30.36 30.35 30.35 4.7K
10:50 30.33 30.33 30.30 30.30 1.3K
10:51 30.31 30.31 30.30 30.30 1.2K
10:52 30.32 30.32 30.32 30.32 1.0K
10:53 30.31 30.33 30.31 30.33 1.8K
10:54 30.33 30.33 30.32 30.32 2.3K
10:56 30.29 30.29 30.27 30.27 0.8K
10:57 30.29 30.32 30.28 30.32 4.2K
10:58 30.30 30.30 30.30 30.30 0.6K
10:59 30.31 30.33 30.31 30.33 3.7K
11:00 30.34 30.36 30.34 30.36 1.9K
11:01 30.35 30.35 30.34 30.34 1.3K
11:02 30.36 30.36 30.33 30.33 3.3K
11:03 30.30 30.30 30.30 30.30 1.2K
11:04 30.32 30.32 30.26 30.26 1.4K
11:05 30.26 30.29 30.26 30.29 1.3K
11:06 30.27 30.28 30.27 30.27 1.4K
11:07 30.30 30.35 30.29 30.34 5.5K
11:08 30.34 30.34 30.29 30.30 2.7K
11:09 30.34 30.34 30.34 30.34 0.6K
11:10 30.33 30.33 30.33 30.33 1.4K
11:11 30.34 30.34 30.34 30.34 1.6K
11:13 30.31 30.31 30.29 30.29 1.9K
11:14 30.27 30.27 30.27 30.27 1.4K
11:15 30.27 30.28 30.25 30.28 2.1K
11:17 30.24 30.27 30.24 30.27 2.4K
11:18 30.27 30.27 30.26 30.26 2.1K
11:19 30.26 30.27 30.26 30.27 2.7K
11:20 30.27 30.30 30.27 30.30 3.0K
11:22 30.26 30.26 30.26 30.26 2.9K
11:23 30.20 30.20 30.13 30.13 2.1K
11:24 30.15 30.15 30.13 30.13 1.7K
11:25 30.14 30.23 30.14 30.23 5.3K
11:27 30.22 30.22 30.16 30.16 2.3K
11:28 30.14 30.14 30.14 30.14 1.2K
11:30 30.15 30.15 30.15 30.15 0.9K
11:31 30.16 30.24 30.16 30.24 4.5K
11:32 30.24 30.24 30.23 30.23 1.9K
11:34 30.23 30.24 30.23 30.23 1.6K
11:35 30.23 30.23 30.23 30.23 1.5K
11:36 30.24 30.24 30.24 30.24 0.6K
11:37 30.21 30.21 30.21 30.21 1.3K
11:38 30.20 30.22 30.20 30.22 1.2K
11:39 30.23 30.23 30.23 30.23 1.2K
11:41 30.21 30.21 30.21 30.21 1.5K
11:42 30.22 30.23 30.22 30.23 1.0K
11:43 30.25 30.27 30.25 30.27 2.1K
11:44 30.22 30.22 30.22 30.22 3.1K
11:45 30.18 30.18 30.18 30.18 2.9K
11:49 30.12 30.12 30.10 30.10 1.5K
11:50 30.12 30.12 30.12 30.12 0.7K
11:51 30.08 30.10 30.08 30.10 1.2K
11:52 30.06 30.06 30.06 30.06 0.4K
11:53 30.08 30.08 30.08 30.08 2.6K
11:54 30.10 30.17 30.10 30.17 7.4K
11:55 30.12 30.12 30.12 30.12 0.4K
11:56 30.15 30.15 30.15 30.15 0.9K
11:57 30.18 30.18 30.16 30.16 1.5K
11:58 30.18 30.18 30.15 30.15 1.8K
11:59 30.13 30.13 30.13 30.13 1.9K
12:01 30.20 30.20 30.20 30.20 0.7K
12:02 30.22 30.22 30.21 30.21 2.8K
12:04 30.10 30.10 30.10 30.10 0.3K
12:05 30.16 30.16 30.14 30.14 3.2K
12:06 30.12 30.12 30.11 30.11 2.3K
12:07 30.06 30.10 30.06 30.10 0.7K
12:08 30.06 30.06 30.06 30.06 1.0K
12:10 30.03 30.07 30.03 30.07 2.1K
12:11 30.07 30.07 30.05 30.05 1.2K
12:12 30.05 30.06 30.05 30.06 1.4K
12:13 30.07 30.09 30.07 30.09 1.7K
12:14 30.10 30.10 30.10 30.10 0.5K
12:15 30.06 30.06 30.06 30.06 2.2K
12:16 30.05 30.05 30.05 30.05 0.7K
12:17 30.09 30.09 30.07 30.07 1.3K
12:18 30.11 30.12 30.10 30.12 1.7K
12:19 30.10 30.12 30.10 30.12 2.9K
12:21 30.16 30.16 30.13 30.13 2.1K
12:22 30.12 30.12 30.12 30.12 0.6K
12:23 30.14 30.14 30.08 30.08 1.3K
12:24 30.11 30.11 30.11 30.11 1.6K
12:25 30.10 30.10 30.10 30.10 1.4K
12:26 30.08 30.08 30.07 30.07 2.4K
12:27 30.05 30.06 30.02 30.02 1.7K
12:28 30.01 30.01 30.01 30.01 0.7K
12:30 30.04 30.04 30.04 30.04 0.6K
12:31 30.07 30.07 30.06 30.06 2.8K
12:32 30.05 30.17 30.05 30.17 4.7K
12:33 30.17 30.19 30.17 30.19 2.4K
12:34 30.17 30.17 30.15 30.15 2.5K
12:35 30.15 30.18 30.15 30.17 2.1K
12:36 30.15 30.15 30.11 30.11 2.6K
12:37 30.10 30.10 30.08 30.08 2.7K
12:38 30.08 30.11 30.08 30.11 1.6K
12:39 30.07 30.09 30.07 30.09 3.1K
12:40 30.10 30.10 30.07 30.07 2.5K
12:41 30.03 30.03 30.01 30.02 1.9K
12:42 30.04 30.07 30.04 30.07 1.1K
12:43 30.05 30.05 30.01 30.01 0.8K
12:44 30.04 30.05 30.03 30.05 1.9K
12:45 30.07 30.07 30.06 30.06 1.2K
12:46 30.06 30.06 30.06 30.06 0.4K
12:47 30.08 30.08 30.03 30.03 1.9K
12:48 30.04 30.07 30.04 30.05 1.8K
12:49 30.03 30.03 30.03 30.03 0.5K
12:50 30.04 30.06 30.04 30.05 1.0K
12:51 30.05 30.05 30.03 30.05 2.0K
12:52 30.03 30.05 30.01 30.01 2.0K
12:53 30.02 30.07 30.02 30.07 3.6K
12:54 30.06 30.10 30.06 30.10 3.6K
12:55 30.12 30.12 30.12 30.12 0.8K
12:56 30.15 30.18 30.15 30.18 2.5K
12:57 30.12 30.12 30.12 30.12 2.3K
12:58 30.12 30.14 30.12 30.14 1.8K
12:59 30.14 30.14 30.13 30.13 2.5K
13:00 30.13 30.17 30.13 30.17 5.7K
13:03 30.22 30.22 30.22 30.22 0.5K
13:04 30.20 30.20 30.20 30.20 0.2K
13:05 30.20 30.20 30.20 30.20 1.0K
13:06 30.17 30.18 30.16 30.16 2.3K
13:07 30.15 30.15 30.15 30.15 0.7K
13:08 30.14 30.14 30.12 30.12 1.9K
13:10 30.12 30.12 30.12 30.12 2.2K
13:11 30.12 30.12 30.12 30.12 1.2K
13:12 30.13 30.17 30.13 30.17 3.1K
13:13 30.18 30.25 30.18 30.25 3.0K
13:14 30.25 30.26 30.22 30.22 3.1K
13:15 30.22 30.22 30.22 30.22 0.9K
13:16 30.22 30.22 30.22 30.22 1.1K
13:17 30.21 30.21 30.21 30.21 0.7K
13:18 30.20 30.22 30.20 30.22 0.7K
13:19 30.18 30.18 30.18 30.18 2.6K
13:20 30.17 30.17 30.16 30.16 1.8K
13:21 30.16 30.16 30.13 30.15 1.8K
13:22 30.13 30.13 30.13 30.13 0.8K
13:23 30.18 30.18 30.16 30.16 4.4K
13:24 30.15 30.16 30.12 30.14 3.2K
13:25 30.14 30.14 30.14 30.14 0.6K
13:26 30.14 30.14 30.14 30.14 1.5K
13:27 30.14 30.14 30.14 30.14 0.7K
13:28 30.15 30.15 30.15 30.15 0.6K
13:29 30.16 30.16 30.16 30.16 2.1K
13:31 30.17 30.17 30.16 30.16 1.8K
13:32 30.16 30.16 30.16 30.16 0.1K
13:33 30.15 30.16 30.15 30.16 0.8K
13:34 30.14 30.14 30.10 30.10 3.3K
13:37 30.09 30.10 30.09 30.10 1.4K
13:38 30.10 30.11 30.09 30.10 3.6K
13:39 30.11 30.11 30.11 30.11 2.1K
13:40 30.08 30.09 30.08 30.09 0.9K
13:41 30.11 30.11 30.11 30.11 0.8K
13:43 30.09 30.12 30.07 30.12 2.1K
13:44 30.12 30.16 30.12 30.16 4.7K
13:45 30.19 30.19 30.17 30.17 2.2K
13:46 30.17 30.17 30.17 30.17 0.4K
13:47 30.15 30.15 30.12 30.12 2.6K
13:49 30.11 30.11 30.11 30.11 0.3K
13:50 30.09 30.09 30.06 30.06 0.7K
13:51 30.08 30.08 30.07 30.07 2.2K
13:52 30.05 30.05 30.05 30.05 0.7K
13:53 30.07 30.07 30.07 30.07 1.2K
13:54 30.05 30.05 30.05 30.05 0.8K
13:55 30.04 30.06 30.04 30.06 0.2K
13:56 30.06 30.06 30.01 30.01 1.3K
13:57 30.02 30.02 30.02 30.02 1.0K
13:58 30.04 30.04 30.04 30.04 0.4K
13:59 30.03 30.04 30.02 30.04 1.9K
14:00 30.06 30.06 30.06 30.06 0.3K
14:01 30.05 30.05 30.05 30.05 1.3K
14:03 30.04 30.04 30.04 30.04 1.4K
14:04 30.06 30.06 30.06 30.06 0.9K
14:05 30.03 30.03 30.02 30.02 1.7K
14:07 29.99 29.99 29.97 29.99 5.9K
14:08 29.99 30.01 29.99 30.01 1.7K
14:09 30.02 30.05 30.02 30.05 3.1K
14:10 30.04 30.04 30.04 30.04 1.0K
14:11 30.05 30.05 30.05 30.05 0.3K
14:12 30.03 30.05 30.03 30.03 1.8K
14:13 30.04 30.06 30.04 30.06 1.6K
14:14 30.03 30.03 30.03 30.03 1.1K
14:15 30.00 30.02 30.00 30.02 1.1K
14:16 30.00 30.00 30.00 30.00 0.4K
14:17 30.00 30.01 30.00 30.01 1.4K
14:18 29.99 29.99 29.98 29.98 1.7K
14:19 29.98 30.02 29.98 30.02 1.9K
14:20 30.02 30.02 29.99 30.02 1.8K
14:22 30.01 30.01 30.01 30.01 2.1K
14:23 30.01 30.01 30.01 30.01 0.8K
14:24 30.01 30.01 30.01 30.01 0.1K
14:25 30.01 30.01 29.99 30.01 0.6K
14:26 29.98 29.98 29.94 29.94 4.1K
14:27 29.93 29.93 29.93 29.93 1.4K
14:28 29.93 29.96 29.90 29.90 5.4K
14:29 29.89 29.89 29.80 29.80 29.4K
14:30 29.79 29.82 29.79 29.82 2.7K
14:31 29.85 29.85 29.84 29.84 3.0K
14:33 29.75 29.77 29.75 29.77 5.3K
14:34 29.78 29.78 29.78 29.78 2.4K
14:35 29.76 29.76 29.76 29.76 0.7K
14:36 29.76 29.79 29.76 29.78 4.9K
14:37 29.78 29.79 29.78 29.79 1.4K
14:38 29.78 29.78 29.77 29.77 2.3K
14:39 29.75 29.75 29.75 29.75 4.9K
14:41 29.73 29.74 29.73 29.74 4.4K
14:43 29.70 29.70 29.66 29.67 5.6K
14:44 29.67 29.67 29.66 29.66 1.6K
14:45 29.66 29.69 29.66 29.67 23.0K
14:46 29.67 29.67 29.62 29.62 3.8K
14:47 29.61 29.64 29.61 29.64 3.8K
14:48 29.66 29.68 29.66 29.66 2.3K
14:49 29.68 29.68 29.67 29.67 1.4K
14:50 29.70 29.78 29.70 29.76 3.5K
14:51 29.74 29.77 29.74 29.77 1.5K
14:52 29.76 29.80 29.76 29.80 1.6K
14:53 29.81 29.81 29.81 29.81 0.8K
14:54 29.80 29.80 29.79 29.79 2.4K
14:55 29.80 29.82 29.80 29.82 1.8K
14:56 29.79 29.79 29.77 29.77 4.6K
14:57 29.78 29.78 29.78 29.78 0.9K
14:58 29.76 29.76 29.76 29.76 1.0K
14:59 29.75 29.77 29.75 29.77 2.5K
15:00 29.78 29.82 29.78 29.82 3.1K
15:01 29.80 29.82 29.79 29.82 3.7K
15:02 29.83 29.83 29.81 29.81 2.7K
15:03 29.83 29.83 29.83 29.83 2.6K
15:04 29.84 29.84 29.81 29.81 2.9K
15:05 29.78 29.81 29.76 29.81 29.5K
15:06 29.82 29.82 29.80 29.80 1.9K
15:07 29.82 29.82 29.80 29.80 1.0K
15:08 29.80 29.81 29.80 29.81 1.8K
15:09 29.78 29.78 29.78 29.78 2.8K
15:10 29.74 29.76 29.74 29.76 2.2K
15:11 29.83 29.83 29.81 29.81 3.0K
15:12 29.77 29.77 29.77 29.77 2.5K
15:13 29.70 29.70 29.70 29.70 2.6K
15:14 29.69 29.70 29.67 29.70 3.0K
15:15 29.68 29.70 29.68 29.70 2.4K
15:16 29.70 29.72 29.69 29.69 2.7K
15:17 29.70 29.75 29.70 29.72 7.4K
15:18 29.73 29.73 29.73 29.73 1.5K
15:19 29.83 29.83 29.81 29.81 28.5K
15:20 29.81 29.83 29.78 29.78 5.5K
15:21 29.78 29.78 29.76 29.76 1.1K
15:22 29.77 29.77 29.75 29.75 2.7K
15:23 29.74 29.78 29.74 29.77 2.0K
15:24 29.75 29.75 29.69 29.69 4.2K
15:25 29.69 29.73 29.69 29.73 4.0K
15:26 29.73 29.73 29.71 29.71 2.4K
15:27 29.69 29.69 29.65 29.65 3.3K
15:28 29.68 29.68 29.64 29.64 4.2K
15:29 29.63 29.65 29.61 29.61 1.9K
15:30 29.63 29.66 29.61 29.66 7.1K
15:31 29.64 29.74 29.64 29.74 10.0K
15:32 29.73 29.74 29.73 29.73 1.6K
15:33 29.77 29.79 29.77 29.79 4.6K
15:34 29.76 29.76 29.74 29.75 5.6K
15:35 29.74 29.74 29.73 29.73 4.4K
15:36 29.74 29.74 29.69 29.69 7.5K
15:37 29.67 29.67 29.66 29.66 0.8K
15:38 29.68 29.68 29.66 29.66 4.1K
15:39 29.66 29.69 29.64 29.68 10.6K
15:40 29.67 29.67 29.64 29.64 5.0K
15:41 29.64 29.76 29.64 29.74 7.2K
15:42 29.73 29.73 29.71 29.71 5.0K
15:43 29.72 29.73 29.72 29.73 3.4K
15:44 29.75 29.75 29.73 29.73 13.8K
15:45 29.75 29.75 29.75 29.75 0.6K
15:46 29.76 29.76 29.71 29.73 5.1K
15:47 29.72 29.73 29.71 29.72 6.9K
15:48 29.71 29.77 29.71 29.75 10.8K
15:49 29.78 29.87 29.78 29.85 34.3K
15:50 29.85 29.85 29.78 29.80 13.3K
15:51 29.79 29.80 29.78 29.80 11.8K
15:52 29.81 29.85 29.77 29.82 52.6K
15:53 29.80 29.82 29.79 29.79 6.7K
15:54 29.79 29.79 29.75 29.77 7.1K
15:55 29.75 29.75 29.70 29.70 20.7K
15:56 29.70 29.74 29.70 29.73 26.7K
15:57 29.73 29.73 29.70 29.73 20.7K
15:58 29.72 29.73 29.67 29.67 44.3K
15:59 29.60 29.61 29.53 29.53 672.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available