ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Carrier Global Corporation

Carrier Global Corporation (CARR)

66.77
1.94
(2.99%)
Closed July 26 4:00PM
66.77
0.00
(0.00%)
After Hours: 7:43PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.54-0.8022582082967.3169.3562.505453017866.36353093CS
42.754.2955326460564.0270.0961.76363470965.89759297CS
124.687.5374456434262.0970.0960.97360060364.65180136CS
2610.3818.407519063756.3970.0953.13455089159.54942506CS
5213.0824.362078599453.6970.0945.68446934156.85603083CS
15614.9728.899613899651.870.0933.1456813748.82836909CS
26049.71291.38335287217.0670.0912.26524438141.70010996CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
172203360066.7699991.942.9965.867.7865.584351536
172194720064.83-1.16-1.7664.5466.4462.5057590702
172186080065.989999-2.28-3.3467.4767.8265.8199994619337
172177440068.270.270.4067.8269.3567.5654618797
1721688000681.762.6667.0568.0366.5699992999802
172142880066.239999-0.81-1.2167.3167.6466.0199992822251
172134240067.05-0.53-0.7867.5668.8465.7399993957609
172125600067.58-2.3-3.2969.0869.4267.565146714
172116960069.882.523.7467.7770.0967.74892818
172108320067.361.362.0667.2567.766.2399993941197
172082400066-0.41-0.6266.76999966.98999965.973043682
172073760066.412.814.4264.5866.9264.0699994800331
172065120063.61.312.1062.5263.7262.292560947
172056480062.29-0.84-1.3363.0963.4362.022658574
172047840063.13-0.11-0.1763.4764.2262.852123592
172021920063.24-0.22-0.3563.5863.8462.471994914
172004064063.460.631.0062.8363.5662.451564636
171996000062.830.931.5061.8863.0861.763241813
171987360061.9-1.33-2.1064.01999964.0961.862847042
171961440063.2300.0063.2363.2363.230
171952800063.230.370.5963.2863.8662.93027424
171944160062.86-1.07-1.6763.2663.4662.363311980
171935520063.93-0.7-1.0864.8964.98999962.983079333
171926880064.6299991.752.7863.9865.3362.983802024
171900960062.88-1.34-2.0963.8663.93561.646401605
171892320064.22-1.5-2.2865.6665.963.954508387
171875040065.720.60.9264.62999965.85564.453335925
171866400065.120.771.2064.0365.59999963.75550784
171840480064.3499990.360.5663.4664.35562.634396047
171831840063.99-0.39-0.6164.23999964.4463.112373761
171823200064.3799992.383.8462.9164.82562.913851590
171814560062-0.54-0.8662.462.461.2453712682
171805920062.54-0.17-0.2762.4863.0962.142486364
171780000062.710.230.3762.1762.8561.422323460
171771360062.48-0.69-1.0962.8763.0661.812174220
171762720063.171.93.1061.6663.2761.663198204
171754080061.27-0.72-1.1661.7862.160.972784726
171745440061.99-1.2-1.9064.20999964.20999961.234750239
171719520063.19-0.15-0.2463.4363.6661.62456952050
171710880063.340.270.4363.1763.56562.8152594188
171702240063.07-1.6-2.476464.0963.043356160
171693600064.67-0.98-1.4965.7249996664.32947341
171659040065.651.32.0264.5865.6764.332161595
171650400064.349999-1-1.5366.1766.367864.2099992769727
171641760065.349999-0.87-1.3165.6265.8664.86013669575
171633120066.220.240.3665.98999966.49899965.764427839
171624480065.980.751.1565.2666.36653154129
171598560065.230.230.3565.23999965.73999964.832405759
171589920065-0.8-1.2265.866.01999964.954142073
171581280065.80.841.2965.5566.1565.334178231
171572640064.9599990.630.9864.8665.364.54128273
171564000064.33-1.17-1.7965.6865.9164.263664141
171538080065.50.260.4065.5666.31999965.2452762658
171529440065.2399990.931.4564.3165.3464.32662822
171520800064.310.050.0864.2664.5163.952296826
171512160064.260.20.3164.0564.6963.694667457
171503520064.061.973.1762.9564.26999962.784583644
171477600062.091.151.8962.0962.8961.33615748
171468960060.94-0.18-0.2961.4961.6760.223608291
171460320061.12-0.37-0.6061.2562.524160.684239437
171451680061.49-1.22-1.9562.7163.7961.458035791
171443040062.712.213.6560.562.88560.59086813