Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Carrier Global Corporation | CARR | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.87 | -1.60% | 53.38 | 09:59:59 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 54.59 | 53.35 | 54.82 | 53.38 | 54.25 |
CARR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 57.07 | 57.695 | 53.35 | 55.79 | 3,547,582 | -3.69 | -6.47% |
| 1 Month | 59.11 | 60.54 | 53.35 | 57.06 | 3,885,030 | -5.73 | -9.69% |
| 3 Months | 55.63 | 60.87 | 53.13 | 56.31 | 5,139,563 | -2.25 | -4.04% |
| 6 Months | 52.03 | 60.87 | 45.68 | 54.58 | 4,591,948 | 1.35 | 2.59% |
| 1 Year | 45.25 | 60.87 | 40.28 | 51.96 | 4,976,597 | 8.13 | 17.97% |
| 3 Years | 44.00 | 60.87 | 33.10 | 47.42 | 4,696,472 | 9.38 | 21.32% |
| 5 Years | 17.06 | 60.87 | 12.26 | 40.63 | 5,324,091 | 36.32 | 212.90% |
CARR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 19 Apr 2024 | 53.38 | -0.87 | -1.60% | 54.59 | 54.82 | 53.35 | 3,075,416 |
| 18 Apr 2024 | 54.25 | -0.51 | -0.93% | 55.05 | 55.39 | 53.75 | 2,661,653 |
| 17 Apr 2024 | 54.76 | -0.70 | -1.26% | 54.60 | 55.035 | 54.155 | 3,048,437 |
| 16 Apr 2024 | 55.46 | -1.38 | -2.43% | 57.30 | 57.695 | 55.34 | 3,424,444 |
| 13 Apr 2024 | 56.84 | 0.22 | 0.39% | 55.99 | 56.925 | 55.96 | 5,653,609 |
| 12 Apr 2024 | 56.62 | -0.27 | -0.47% | 57.07 | 57.07 | 56.13 | 2,949,768 |
| 11 Apr 2024 | 56.89 | -1.22 | -2.10% | 56.76 | 57.455 | 56.40 | 3,049,544 |
| 10 Apr 2024 | 58.11 | 0.27 | 0.47% | 58.14 | 58.29 | 57.12 | 2,954,365 |
| 09 Apr 2024 | 57.84 | 1.40 | 2.48% | 56.81 | 57.96 | 56.80 | 4,273,126 |
| 06 Apr 2024 | 56.44 | 0.59 | 1.06% | 56.25 | 57.0235 | 55.87 | 4,654,948 |
| 05 Apr 2024 | 55.85 | -1.09 | -1.91% | 57.50 | 57.83 | 55.68 | 5,986,889 |
| 04 Apr 2024 | 56.94 | 0.14 | 0.25% | 56.71 | 57.55 | 56.54 | 3,397,110 |
| 03 Apr 2024 | 56.80 | -0.60 | -1.05% | 57.245 | 57.46 | 56.78 | 4,011,750 |
| 02 Apr 2024 | 57.40 | -0.73 | -1.26% | 58.12 | 58.58 | 57.32 | 4,747,694 |
| 29 Mar 2024 | 58.13 | 0.45 | 0.78% | 57.70 | 58.23 | 57.50 | 2,804,426 |
| 28 Mar 2024 | 57.68 | 0.14 | 0.24% | 57.93 | 57.99 | 57.02 | 2,738,153 |
| 27 Mar 2024 | 57.54 | 0.17 | 0.30% | 57.26 | 57.75 | 57.18 | 3,645,065 |
| 26 Mar 2024 | 57.37 | -0.49 | -0.85% | 57.74 | 57.98 | 57.13 | 3,462,660 |
| 23 Mar 2024 | 57.86 | -1.96 | -3.28% | 59.63 | 59.91 | 57.81 | 4,895,725 |
| 22 Mar 2024 | 59.82 | 1.27 | 2.17% | 59.11 | 60.54 | 58.83 | 5,456,196 |
| 21 Mar 2024 | 58.55 | 0.07 | 0.12% | 58.47 | 58.86 | 58.0101 | 3,838,290 |
| 20 Mar 2024 | 58.48 | 1.38 | 2.42% | 57.13 | 58.50 | 57.03 | 4,656,936 |
