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

4PN Carrier Global Corp

60.11
0.54 (0.91%)
Jun 14 2024 - Closed
Realtime Data
Company Name Stock Ticker Symbol Market Type
Carrier Global Corp 4PN Tradegate Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.54 0.91% 60.11 17:50:15
Open Price Low Price High Price Close Price Prev Close
59.47 58.58 60.11 60.11 59.57
more quote information »

4PN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week57.5660.1157.0058.223,1672.554.43%
1 Month59.5561.9956.1258.913,4680.560.94%
3 Months55.4061.9948.5055.993,8504.718.50%
6 Months51.5061.9948.5053.524,0788.6116.72%
1 Year43.7861.9941.8851.783,57016.3337.30%
3 Years38.1061.9932.39548.472,02722.0157.77%
5 Years18.9061.9918.4047.281,67641.21218.04%

4PN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 60.00 0.31 0.52% 59.47 60.11 58.58 3,762
Jun 13 2024 59.69 0.35 0.59% 59.62 59.84 58.87 1,632
Jun 12 2024 59.34 2.15 3.76% 57.94 59.69 57.35 2,537
Jun 11 2024 57.19 -1.44 -2.46% 58.18 58.18 57.00 2,000
Jun 10 2024 58.63 0.85 1.47% 58.50 58.74 57.99 2,798
Jun 07 2024 57.78 0.44 0.77% 57.56 58.05 57.01 8,399
Jun 06 2024 57.34 -0.62 -1.07% 57.84 58.59 57.34 5,981
Jun 05 2024 57.96 1.66 2.95% 56.26 58.18 56.19 8,194
Jun 04 2024 56.30 -0.34 -0.60% 57.05 57.10 56.12 3,974
Jun 03 2024 56.64 -0.77 -1.34% 58.09 60.04 56.45 2,543
May 31 2024 57.41 -0.90 -1.54% 58.36 58.73 56.87 1,841
May 30 2024 58.31 -0.19 -0.32% 58.21 58.34 57.77 1,616
May 29 2024 58.50 -0.90 -1.52% 59.22 59.33 57.96 2,469
May 28 2024 59.40 -1.86 -3.04% 61.25 61.25 59.25 2,453
May 27 2024 61.26 0.93 1.54% 60.11 61.99 60.11 11,388
May 24 2024 60.33 0.07 0.12% 59.34 60.50 59.29 1,723
May 23 2024 60.26 -0.52 -0.86% 60.61 60.61 59.68 2,956
May 22 2024 60.78 -0.26 -0.43% 61.13 61.32 59.99 2,197
May 21 2024 61.04 0.29 0.48% 60.86 61.18 60.23 2,439
May 20 2024 60.75 0.66 1.10% 60.32 61.01 59.48 807
May 17 2024 60.09 0.09 0.15% 59.55 60.28 59.54 2,943
May 16 2024 60.00 -0.55 -0.91% 60.37 60.79 60.00 2,508
May 15 2024 60.55 0.55 0.92% 60.21 60.82 59.80 3,220
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock