Carrier Global Corp (C1RR34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 93.42 | 93.42 | 93.42 | 4 | 93.42 | DR |
| 4 | -3.69 | -3.79981464319 | 97.11 | 98 | 93.42 | 17 | 97.2957971 | DR |
| 12 | -12.43 | -11.7430325933 | 105.85 | 106.39 | 93.42 | 12 | 99.60896226 | DR |
| 26 | -19.34 | -17.1514721532 | 112.76 | 117.03 | 93.42 | 55 | 111.74768583 | DR |
| 52 | 19.08 | 25.6658595642 | 74.34 | 117.03 | 69.7 | 49 | 94.47728636 | DR |
| 156 | 34.8 | 59.3654042989 | 58.62 | 117.03 | 43.85 | 37 | 77.65390153 | DR |
| 260 | 40.08 | 75.1406074241 | 53.34 | 117.03 | 43.85 | 118 | 64.10535482 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742419800 | 93.42 | 0 | 0.00 | 93.42 | 93.42 | 93.42 | 0 |
| 1742333400 | 93.42 | 0 | 0.00 | 93.42 | 93.42 | 93.42 | 0 |
| 1742247000 | 93.42 | 0 | 0.00 | 93.42 | 93.42 | 93.42 | 0 |
| 1741987800 | 93.42 | 0 | 0.00 | 93.42 | 93.42 | 93.42 | 0 |
| 1741901400 | 93.42 | -2.79 | -2.90 | 93.42 | 93.42 | 93.42 | 4 |
| 1741814940 | 96.21 | 0 | 0.00 | 96.21 | 96.21 | 96.21 | 0 |
| 1741728540 | 96.21 | 0 | 0.00 | 96.21 | 96.21 | 96.21 | 0 |
| 1741642140 | 96.21 | 0 | 0.00 | 96.21 | 96.21 | 96.21 | 0 |
| 1741382940 | 96.21 | -1.79 | -1.83 | 96.21 | 96.21 | 96.21 | 1 |
| 1741296600 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1741210200 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1740778200 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1740691800 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1740605400 | 98 | 0.89 | 0.92 | 98 | 98 | 98 | 32 |
| 1740518940 | 97.11 | 0 | 0.00 | 97.11 | 97.11 | 97.11 | 0 |
| 1740432540 | 97.11 | -3.48 | -3.46 | 97.11 | 97.11 | 97.11 | 32 |
| 1740173340 | 100.59 | 0 | 0.00 | 100.59 | 100.59 | 100.59 | 0 |
| 1740086940 | 100.59 | 0 | 0.00 | 100.59 | 100.59 | 100.59 | 0 |
| 1740000540 | 100.59 | 0 | 0.00 | 100.59 | 100.59 | 100.59 | 0 |
| 1739914140 | 100.59 | 0 | 0.00 | 100.59 | 100.59 | 100.59 | 0 |
| 1739827740 | 100.59 | 0 | 0.00 | 100.59 | 100.59 | 100.59 | 0 |
| 1739568540 | 100.59 | 0 | 0.00 | 100.59 | 100.59 | 100.59 | 0 |
| 1739482140 | 100.59 | 0 | 0.00 | 100.59 | 100.59 | 100.59 | 0 |
| 1739395740 | 100.59 | 0 | 0.00 | 100.59 | 100.59 | 100.59 | 0 |
| 1739309340 | 100.59 | 0 | 0.00 | 100.59 | 100.59 | 100.59 | 0 |
| 1739222940 | 100.59 | 0 | 0.00 | 100.59 | 100.59 | 100.59 | 0 |
| 1738963740 | 100.59 | 0 | 0.00 | 100.59 | 100.59 | 100.59 | 0 |
| 1738877340 | 100.59 | 0 | 0.00 | 100.59 | 100.59 | 100.59 | 0 |
| 1738790940 | 100.59 | 0 | 0.00 | 100.59 | 100.59 | 100.59 | 0 |
| 1738704540 | 100.59 | 0 | 0.00 | 100.59 | 100.59 | 100.59 | 0 |
| 1738618140 | 100.59 | 0 | 0.00 | 100.59 | 100.59 | 100.59 | 0 |
| 1738358940 | 100.59 | 0 | 0.00 | 100.59 | 100.59 | 100.59 | 0 |
| 1738272540 | 100.59 | 0 | 0.00 | 100.59 | 100.59 | 100.59 | 0 |
| 1738186140 | 100.59 | 0 | 0.00 | 100.59 | 100.59 | 100.59 | 0 |
| 1738099740 | 100.59 | 0 | 0.00 | 100.59 | 100.59 | 100.59 | 0 |
| 1738013340 | 100.59 | -4.61 | -4.38 | 100.59 | 100.59 | 100.59 | 1 |
| 1737754140 | 105.2 | 0 | 0.00 | 105.2 | 105.2 | 105.2 | 0 |
| 1737667740 | 105.2 | 0 | 0.00 | 105.2 | 105.2 | 105.2 | 0 |
| 1737581340 | 105.2 | 0 | 0.00 | 105.2 | 105.2 | 105.2 | 0 |
| 1737494940 | 105.2 | 0 | 0.00 | 105.2 | 105.2 | 105.2 | 0 |
| 1737408540 | 105.2 | 0 | 0.00 | 105.2 | 105.2 | 105.2 | 0 |
| 1737149340 | 105.2 | 0 | 0.00 | 105.2 | 105.2 | 105.2 | 0 |
| 1737062940 | 105.2 | 2.71 | 2.64 | 105.2 | 105.2 | 105.2 | 1 |
| 1736976540 | 102.49 | 0 | 0.00 | 102.49 | 102.49 | 102.49 | 0 |
| 1736890140 | 102.49 | 0 | 0.00 | 102.49 | 102.49 | 102.49 | 0 |
| 1736803740 | 102.49 | 0 | 0.00 | 102.49 | 102.49 | 102.49 | 0 |
| 1736544540 | 102.49 | 0 | 0.00 | 102.49 | 102.49 | 102.49 | 0 |
| 1736458140 | 102.49 | -3.66 | -3.45 | 100 | 104.34 | 100 | 21 |
| 1736371740 | 106.15 | 0 | 0.00 | 106.15 | 106.15 | 106.15 | 0 |
| 1736285340 | 106.15 | 0 | 0.00 | 106.15 | 106.15 | 106.15 | 0 |
| 1736198940 | 106.15 | -0.24 | -0.23 | 106.15 | 106.15 | 106.15 | 10 |
| 1735939740 | 106.39 | 0 | 0.00 | 106.39 | 106.39 | 106.39 | 0 |
| 1735853340 | 106.39 | 0 | 0.00 | 106.39 | 106.39 | 106.39 | 0 |
| 1735594140 | 106.39 | 0 | 0.00 | 106.39 | 106.39 | 106.39 | 0 |
| 1735334940 | 106.39 | 0 | 0.00 | 106.39 | 106.39 | 106.39 | 0 |
| 1735248540 | 106.39 | -3.11 | -2.84 | 105.85 | 106.39 | 105.85 | 4 |
| 1734958800 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.5 | 0 |
| 1734699600 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
