Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Carrier Global Corporation | CARR | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -1.22 | -1.95% | 61.49 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 62.71 | 61.45 | 63.79 | 61.49 | 62.71 |
CARR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 53.67 | 63.79 | 53.64 | 59.13 | 7,395,925 | 7.82 | 14.57% |
| 1 Month | 57.245 | 63.79 | 53.33 | 57.07 | 4,827,671 | 4.25 | 7.42% |
| 3 Months | 54.75 | 63.79 | 53.13 | 56.56 | 5,381,434 | 6.74 | 12.31% |
| 6 Months | 46.96 | 63.79 | 46.77 | 55.50 | 4,559,538 | 14.53 | 30.94% |
| 1 Year | 41.62 | 63.79 | 40.28 | 52.80 | 4,887,839 | 19.87 | 47.74% |
| 3 Years | 43.68 | 63.79 | 33.10 | 47.63 | 4,689,478 | 17.81 | 40.77% |
| 5 Years | 17.06 | 63.79 | 12.26 | 40.79 | 5,331,778 | 44.43 | 260.43% |
CARR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 61.49 | -1.22 | -1.95% | 62.71 | 63.79 | 61.45 | 8,035,791 |
| Apr 29 2024 | 62.71 | 2.21 | 3.65% | 60.50 | 62.885 | 60.50 | 9,086,813 |
| Apr 26 2024 | 60.50 | 0.69 | 1.15% | 59.60 | 60.655 | 59.4671 | 6,683,977 |
| Apr 25 2024 | 59.81 | 5.04 | 9.20% | 56.95 | 59.97 | 56.63 | 10,168,763 |
| Apr 24 2024 | 54.77 | -0.37 | -0.67% | 55.25 | 55.94 | 54.27 | 5,208,176 |
| Apr 23 2024 | 55.14 | 1.52 | 2.83% | 53.67 | 55.27 | 53.64 | 6,388,435 |
| Apr 22 2024 | 53.62 | 0.09 | 0.17% | 53.82 | 54.505 | 53.50 | 6,856,016 |
| Apr 19 2024 | 53.53 | 0.15 | 0.28% | 53.58 | 54.17 | 53.33 | 3,576,716 |
| Apr 18 2024 | 53.38 | -0.87 | -1.60% | 54.59 | 54.82 | 53.35 | 3,075,416 |
| Apr 17 2024 | 54.25 | -0.51 | -0.93% | 55.05 | 55.39 | 53.75 | 2,661,653 |
| Apr 16 2024 | 54.76 | -0.70 | -1.26% | 55.22 | 55.29 | 54.155 | 3,170,061 |
| Apr 15 2024 | 55.46 | -1.38 | -2.43% | 57.30 | 57.695 | 55.34 | 3,424,444 |
| Apr 12 2024 | 56.84 | 0.22 | 0.39% | 55.99 | 56.925 | 55.96 | 5,654,099 |
| Apr 11 2024 | 56.62 | -0.27 | -0.47% | 57.07 | 57.07 | 56.13 | 2,949,768 |
| Apr 10 2024 | 56.89 | -1.22 | -2.10% | 57.00 | 57.455 | 56.40 | 3,117,746 |
| Apr 09 2024 | 58.11 | 0.27 | 0.47% | 58.14 | 58.29 | 57.12 | 2,954,365 |
| Apr 08 2024 | 57.84 | 1.40 | 2.48% | 56.81 | 57.96 | 56.80 | 4,273,126 |
| Apr 05 2024 | 56.44 | 0.59 | 1.06% | 56.25 | 57.0235 | 55.82 | 4,730,965 |
| Apr 04 2024 | 55.85 | -1.09 | -1.91% | 57.50 | 57.83 | 55.68 | 5,986,889 |
| Apr 03 2024 | 56.94 | 0.14 | 0.25% | 56.71 | 57.55 | 56.54 | 3,397,110 |
| Apr 02 2024 | 56.80 | -0.60 | -1.05% | 57.58 | 57.62 | 56.78 | 4,128,715 |
