Carrier Global Corp (4PN)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 61.94 | -0.11 | -0.18 | 61.42 | 62.13 | 61.16 | 2677 |
| 1740691620 | 62.05 | -1.42 | -2.24 | 63.03 | 63.66 | 62.05 | 2896 |
| 1740605220 | 63.47 | -0.06 | -0.09 | 64.41 | 64.87 | 63.43 | 3010 |
| 1740518820 | 63.53 | -0.68 | -1.06 | 63.34 | 64.16 | 62.92 | 2216 |
| 1740432420 | 64.209998 | 0.91 | 1.44 | 62.95 | 64.62 | 62.95 | 6617 |
| 1740173220 | 63.3 | 0 | 0.00 | 63.72 | 64.84 | 63.05 | 2725 |
| 1740086820 | 63.3 | -0.06 | -0.09 | 62.89 | 63.57 | 62.89 | 2475 |
| 1740000420 | 63.36 | -0.32 | -0.50 | 64.01 | 64.41 | 63.31 | 2750 |
| 1739914020 | 63.68 | 1.46 | 2.35 | 62.05 | 63.68 | 61.8 | 3955 |
| 1739827620 | 62.22 | 0.4 | 0.65 | 61.78 | 62.22 | 61.1 | 3051 |
| 1739568420 | 61.82 | 1.03 | 1.69 | 61.05 | 62.11 | 60.78 | 3704 |
| 1739482020 | 60.79 | -0.3 | -0.49 | 61.3 | 61.78 | 38.11 | 3263 |
| 1739395620 | 61.09 | -1.79 | -2.85 | 62.56 | 63.02 | 60.69 | 4614 |
| 1739309220 | 62.88 | -1.17 | -1.83 | 63.91 | 69 | 61.5 | 1912 |
| 1739222820 | 64.05 | 2.14 | 3.46 | 62.09 | 64.05 | 62.06 | 3233 |
| 1738963620 | 61.91 | -0.31 | -0.50 | 62.31 | 63.27 | 61.89 | 1975 |
| 1738877220 | 62.22 | -0.28 | -0.45 | 62.46 | 62.78 | 62.08 | 5802 |
| 1738790820 | 62.5 | 0.96 | 1.56 | 61.05 | 62.5 | 61.05 | 2011 |
| 1738704420 | 61.54 | -0.5 | -0.81 | 61.48 | 61.81 | 60.64 | 3824 |
| 1738618020 | 62.04 | -0.81 | -1.29 | 60.1 | 62.26 | 60.1 | 4320 |
| 1738358820 | 62.85 | -0.4 | -0.63 | 63.37 | 64.8 | 62.85 | 7076 |
| 1738272420 | 63.25 | 1.21 | 1.95 | 62.26 | 63.46 | 61.57 | 3373 |
| 1738186020 | 62.04 | -2.64 | -4.08 | 64.33 | 64.75 | 62.04 | 11749 |
| 1738099620 | 64.68 | 0.37 | 0.58 | 64.269999 | 65.14 | 64.209998 | 2815 |
| 1738013220 | 64.31 | -2.51 | -3.76 | 66.01 | 67.9 | 64.15 | 8695 |
| 1737754020 | 66.819998 | -0.27 | -0.40 | 66.45 | 67.18 | 66.22 | 2206 |
| 1737667620 | 67.09 | -0.26 | -0.39 | 67.59 | 67.72 | 66.959998 | 8772 |
| 1737581220 | 67.349999 | -0.53 | -0.78 | 67.61 | 68.819999 | 67.17 | 4646 |
| 1737494820 | 67.88 | 0.4 | 0.59 | 67.68 | 68.72 | 67.53 | 5234 |
| 1737408420 | 67.48 | -0.73 | -1.07 | 67.849999 | 68.11 | 66.989999 | 4650 |
| 1737149220 | 68.209999 | 0.65 | 0.96 | 67.8 | 69.01 | 67.61 | 1850 |
| 1737062820 | 67.56 | 0.47 | 0.70 | 66.7 | 68.349999 | 66.349999 | 2639 |
| 1736976420 | 67.09 | 1.22 | 1.85 | 66.739999 | 67.86 | 65.4 | 6577 |
| 1736890020 | 65.87 | 0.22 | 0.34 | 65.319998 | 66.47 | 65.18 | 1009 |
| 1736803620 | 65.65 | 0.04 | 0.06 | 64.75 | 65.65 | 64.4 | 2864 |
| 1736544420 | 65.61 | -1.24 | -1.85 | 67.5 | 67.5 | 64.76 | 5398 |
| 1736458020 | 66.849999 | 0.77 | 1.17 | 66.61 | 68.489999 | 66.069998 | 6497 |
| 1736371620 | 66.08 | -0.06 | -0.09 | 65.81 | 66.61 | 65.81 | 1624 |
| 1736285220 | 66.14 | 0 | 0.00 | 66.28 | 66.64 | 65.81 | 3007 |
| 1736198820 | 66.14 | -1.16 | -1.72 | 67.39 | 67.7 | 66.14 | 2794 |
| 1735939620 | 67.3 | 0.79 | 1.19 | 66.87 | 67.54 | 66.18 | 3242 |
| 1735853220 | 66.51 | 1.36 | 2.09 | 66.239999 | 67.22 | 65.54 | 3522 |
| 1735594020 | 65.15 | -0.95 | -1.44 | 66.12 | 66.73 | 65.15 | 2557 |
| 1735334820 | 66.099999 | 0.35 | 0.53 | 66.099999 | 67.16 | 66.099999 | 2758 |
| 1734989220 | 65.75 | 0.16 | 0.24 | 65.379999 | 66.41 | 65.319998 | 8847 |
| 1734730020 | 65.59 | 0.87 | 1.34 | 64.22 | 66.09 | 63.33 | 4551 |
| 1734643620 | 64.72 | -0.08 | -0.12 | 64.95 | 65.58 | 63.7 | 5220 |
| 1734557220 | 64.8 | -2.25 | -3.36 | 67 | 67.37 | 64.8 | 2949 |
| 1734470820 | 67.05 | -1.22 | -1.79 | 68.4 | 68.42 | 67.01 | 7302 |
| 1734384420 | 68.27 | -1.44 | -2.07 | 69.5 | 70.08 | 68.27 | 2092 |
| 1734125220 | 69.709999 | -0.98 | -1.39 | 70.76 | 70.94 | 69.709999 | 3179 |
| 1734038820 | 70.69 | 0.85 | 1.22 | 69.84 | 71 | 69.67 | 2918 |
| 1733952420 | 69.84 | 0.12 | 0.17 | 69.099999 | 70.54 | 68.959999 | 2425 |
| 1733866020 | 69.72 | 0.51 | 0.74 | 69.56 | 69.92 | 68.75 | 3642 |
| 1733779620 | 69.209999 | -0.68 | -0.97 | 70.069999 | 70.069999 | 68.62 | 4760 |
| 1733520420 | 69.89 | 0.05 | 0.07 | 69.76 | 70.23 | 69.22 | 4142 |
| 1733434020 | 69.84 | -1.72 | -2.40 | 71.34 | 72.2 | 69.84 | 5606 |
| 1733347620 | 71.56 | -0.58 | -0.80 | 72.2 | 72.89 | 71.27 | 3364 |
| 1733261220 | 72.14 | -0.61 | -0.84 | 72.4 | 73.03 | 71.7 | 3839 |
| 1733174820 | 72.75 | -0.91 | -1.24 | 73.13 | 74.16 | 72.75 | 2531 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
