| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Carrier Global Corporation | CARR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.19 | 0.44% | 43.05 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 43.06 | 43.02 | 43.9102 | 43.05 | 42.86 |
CARR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 40.80 | 43.9102 | 40.79 | 42.00 | 4,649,671 | 2.25 | 5.51% |
| 1 Month | 35.00 | 43.9102 | 34.69 | 39.63 | 4,336,079 | 8.05 | 23.0% |
| 3 Months | 37.10 | 43.9102 | 34.12 | 37.77 | 4,637,311 | 5.95 | 16.04% |
| 6 Months | 46.63 | 48.48 | 34.12 | 40.57 | 4,915,451 | -3.58 | -7.68% |
| 1 Year | 56.78 | 58.89 | 34.12 | 46.16 | 4,473,616 | -13.73 | -24.18% |
| 3 Years | 17.06 | 58.89 | 12.26 | 36.19 | 5,761,431 | 25.99 | 152.34% |
| 5 Years | 17.06 | 58.89 | 12.26 | 36.19 | 5,761,431 | 25.99 | 152.34% |
CARR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11 2022 | 43.05 | 0.19 | 0.44% | 43.06 | 43.9102 | 43.02 | 4,107,147 |
| Aug 10 2022 | 42.86 | 1.10 | 2.63% | 42.64 | 43.185 | 42.53 | 3,437,647 |
| Aug 09 2022 | 41.76 | -0.18 | -0.43% | 41.66 | 41.90 | 41.48 | 4,719,045 |
| Aug 08 2022 | 41.94 | 0.06 | 0.14% | 42.23 | 42.67 | 41.91 | 4,136,116 |
| Aug 05 2022 | 41.88 | 0.07 | 0.17% | 41.55 | 41.93 | 41.28 | 5,573,854 |
| Aug 04 2022 | 41.81 | 1.05 | 2.58% | 40.80 | 41.899 | 40.79 | 5,381,695 |
| Aug 03 2022 | 40.76 | 0.35 | 0.87% | 40.51 | 40.87 | 39.90 | 4,707,595 |
| Aug 02 2022 | 40.41 | -0.16 | -0.39% | 40.41 | 41.14 | 40.205 | 6,508,758 |
| Aug 01 2022 | 40.57 | 0.04 | 0.1% | 40.26 | 41.035 | 40.15 | 3,996,868 |
| Jul 29 2022 | 40.53 | 1.05 | 2.66% | 39.73 | 40.625 | 39.27 | 4,777,466 |
| Jul 28 2022 | 39.48 | -0.06 | -0.15% | 39.90 | 40.06 | 38.155 | 6,629,701 |
| Jul 27 2022 | 39.54 | 1.45 | 3.81% | 38.32 | 39.66 | 38.03 | 5,453,860 |
| Jul 26 2022 | 38.09 | -0.14 | -0.37% | 37.90 | 38.255 | 37.17 | 5,430,618 |
| Jul 25 2022 | 38.23 | -0.27 | -0.7% | 38.37 | 38.61 | 37.9525 | 4,092,708 |
| Jul 22 2022 | 38.50 | 0.23 | 0.6% | 38.40 | 38.64 | 38.065 | 4,294,229 |
| Jul 21 2022 | 38.27 | 0.88 | 2.35% | 37.40 | 38.315 | 37.22 | 2,799,752 |
| Jul 20 2022 | 37.39 | 0.22 | 0.59% | 37.15 | 37.53 | 36.965 | 2,579,612 |
| Jul 19 2022 | 37.17 | 1.62 | 4.56% | 35.96 | 37.30 | 35.93 | 2,676,001 |
| Jul 18 2022 | 35.55 | -0.45 | -1.25% | 36.10 | 36.33 | 35.39 | 2,593,580 |
| Jul 15 2022 | 36.00 | 0.39 | 1.1% | 36.12 | 36.25 | 35.565 | 3,423,967 |
| Jul 14 2022 | 35.61 | -0.12 | -0.34% | 35.00 | 35.69 | 34.69 | 3,508,512 |
| Jul 13 2022 | 35.73 | -0.40 | -1.11% | 35.52 | 35.975 | 35.20 | 2,347,648 |
| Jul 12 2022 | 36.13 | -0.40 | -1.09% | 36.54 | 37.19 | 35.931 | 3,343,040 |