Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Carrier Global Corporation | CARR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| 0.00 | 0.0% | 55.98 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 55.98 |
CARR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 56.30 | 56.61 | 54.35 | 55.41 | 3,726,479 | -0.32 | -0.57% |
| 1 Month | 52.49 | 57.97 | 51.18 | 55.09 | 3,301,458 | 3.49 | 6.65% |
| 3 Months | 56.32 | 57.97 | 49.93 | 53.91 | 3,969,735 | -0.34 | -0.6% |
| 6 Months | 46.61 | 58.89 | 45.02 | 52.21 | 4,149,827 | 9.37 | 20.1% |
| 1 Year | 37.75 | 58.89 | 34.21 | 45.34 | 5,015,585 | 18.23 | 48.29% |
| 3 Years | 17.06 | 58.89 | 12.26 | 33.97 | 6,184,477 | 38.92 | 228.14% |
| 5 Years | 17.06 | 58.89 | 12.26 | 33.97 | 6,184,477 | 38.92 | 228.14% |
CARR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2021 | 55.98 | 0.60 | 1.08% | 56.16 | 56.20 | 55.02 | 3,250,381 |
| Nov 26 2021 | 55.38 | -0.31 | -0.56% | 54.82 | 55.66 | 54.62 | 2,927,632 |
| Nov 24 2021 | 55.69 | 0.82 | 1.49% | 54.58 | 55.83 | 54.35 | 3,618,760 |
| Nov 23 2021 | 54.87 | -1.54 | -2.73% | 56.30 | 56.61 | 54.52 | 5,109,141 |
| Nov 22 2021 | 56.41 | -0.74 | -1.29% | 57.37 | 57.60 | 56.40 | 4,718,022 |
| Nov 19 2021 | 57.15 | 0.13 | 0.23% | 56.965 | 57.97 | 56.93 | 5,009,415 |
| Nov 18 2021 | 57.02 | 0.90 | 1.6% | 56.55 | 57.06 | 56.20 | 3,627,047 |
| Nov 17 2021 | 56.12 | -0.14 | -0.25% | 56.50 | 56.54 | 55.92 | 2,500,785 |
| Nov 16 2021 | 56.26 | 0.56 | 1.01% | 55.52 | 56.63 | 55.50 | 3,015,442 |
| Nov 15 2021 | 55.70 | -0.42 | -0.75% | 56.06 | 56.3299 | 55.50 | 2,956,746 |
| Nov 12 2021 | 56.12 | 1.62 | 2.97% | 54.90 | 56.16 | 54.65 | 2,839,731 |
| Nov 11 2021 | 54.50 | -0.13 | -0.24% | 54.79 | 54.88 | 53.91 | 2,315,285 |
| Nov 10 2021 | 54.63 | -0.18 | -0.33% | 54.94 | 55.06 | 54.41 | 2,901,808 |
| Nov 09 2021 | 54.81 | 1.47 | 2.76% | 53.34 | 54.86 | 53.34 | 3,503,697 |
| Nov 08 2021 | 53.34 | 0.55 | 1.04% | 52.98 | 53.42 | 52.37 | 2,144,349 |
| Nov 05 2021 | 52.79 | -0.18 | -0.34% | 53.21 | 53.445 | 52.42 | 2,466,555 |
| Nov 04 2021 | 52.97 | 1.00 | 1.92% | 51.92 | 53.02 | 51.92 | 2,486,300 |
| Nov 03 2021 | 51.97 | -0.43 | -0.82% | 51.95 | 52.50 | 51.18 | 3,105,641 |
| Nov 02 2021 | 52.40 | 0.23 | 0.44% | 52.49 | 53.03 | 51.87 | 4,230,968 |
| Nov 01 2021 | 52.17 | -0.06 | -0.11% | 52.35 | 52.67 | 51.86 | 2,945,929 |
