ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CARR Carrier Global Corporation

55.58
0.82 (1.50%)
Feb 29 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Carrier Global Corporation CARR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.82 1.50% 55.58 20:00:00
Open Price Low Price High Price Close Price Prev Close
55.10 54.77 55.77 55.58 54.76
more quote information »

CARR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week54.2955.7753.3954.325,292,4771.292.38%
1 Month55.3257.5053.1354.765,284,4410.260.47%
3 Months53.1559.1852.5455.594,186,3322.434.57%
6 Months55.4159.4945.6853.844,403,1490.170.31%
1 Year44.8560.0440.2850.214,983,40410.7323.92%
3 Years36.7660.0433.1046.534,743,23318.8251.20%
5 Years17.0660.0412.2640.075,326,80138.52225.79%

CARR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 29 2024 55.58 0.82 1.50% 55.10 55.77 54.77 10,538,901
Feb 28 2024 54.76 -0.28 -0.51% 54.93 55.63 54.59 3,522,134
Feb 27 2024 55.04 1.04 1.93% 54.48 55.13 53.93 5,249,898
Feb 26 2024 54.00 -0.20 -0.37% 54.13 54.351 53.64 7,976,105
Feb 23 2024 54.20 0.35 0.65% 53.81 54.57 53.39 4,766,430
Feb 22 2024 53.85 0.08 0.15% 54.29 54.29 53.42 4,947,819
Feb 21 2024 53.77 0.34 0.64% 53.64 54.09 53.47 4,205,899
Feb 20 2024 53.43 -0.57 -1.06% 53.39 53.721 53.13 5,462,878
Feb 16 2024 54.00 -2.05 -3.66% 55.58 55.79 53.89 4,416,084
Feb 15 2024 56.05 1.05 1.91% 55.33 56.0852 55.05 2,461,466
Feb 14 2024 55.00 1.03 1.91% 54.51 55.11 54.10 2,718,312
Feb 13 2024 53.97 -2.07 -3.69% 54.49 54.73 53.29 5,188,744
Feb 12 2024 56.04 0.03 0.05% 55.72 56.42 55.25 4,302,288
Feb 09 2024 56.01 0.95 1.73% 54.61 56.02 54.61 5,578,602
Feb 08 2024 55.06 1.23 2.28% 54.03 55.10 53.49 5,490,501
Feb 07 2024 53.83 -0.48 -0.88% 54.90 55.32 53.23 8,358,985
Feb 06 2024 54.31 -1.95 -3.47% 54.75 56.03 54.25 8,843,195
Feb 05 2024 56.26 -0.52 -0.92% 56.14 57.50 55.98 7,718,473
Feb 02 2024 56.78 1.19 2.14% 55.13 56.98 54.76 4,190,332
Feb 01 2024 55.59 0.88 1.61% 55.32 55.81 54.555 5,206,135
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock