1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Carrier Global Corporation (CARR)
  7. Historical

CARR

Carrier Global Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
more quote information »

CARR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week56.3056.6154.3555.413,726,479-0.32-0.57%
1 Month52.4957.9751.1855.093,301,4583.496.65%
3 Months56.3257.9749.9353.913,969,735-0.34-0.6%
6 Months46.6158.8945.0252.214,149,8279.3720.1%
1 Year37.7558.8934.2145.345,015,58518.2348.29%
3 Years17.0658.8912.2633.976,184,47738.92228.14%
5 Years17.0658.8912.2633.976,184,47738.92228.14%

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
See More Historical Prices »


Your Recent History
NYSE
CARR
Carrier Gl..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.