CARR

Carrier Global Historical Data

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
more quote information »

CARR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week40.8043.910240.7942.004,649,6712.255.51%
1 Month35.0043.910234.6939.634,336,0798.0523.0%
3 Months37.1043.910234.1237.774,637,3115.9516.04%
6 Months46.6348.4834.1240.574,915,451-3.58-7.68%
1 Year56.7858.8934.1246.164,473,616-13.73-24.18%
3 Years17.0658.8912.2636.195,761,43125.99152.34%
5 Years17.0658.8912.2636.195,761,43125.99152.34%

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
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.

Log in to InvestorsHub
Register Now