Indicators

Carrier Global Corp (NY: CARR )

60.94 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.30	16.89	16.08	16.76	20,172,708	+0.07(+0.40%)
Apr 29, 2020	16.53	17.11	16.25	16.70	13,229,739	+0.61(+3.76%)
Apr 28, 2020	15.98	16.80	15.72	16.09	13,714,700	+0.19(+1.19%)
Apr 27, 2020	15.31	15.91	15.13	15.90	12,874,989	+0.52(+3.38%)
Apr 24, 2020	14.77	15.78	14.47	15.38	18,375,914	+0.50(+3.37%)
Apr 23, 2020	13.91	15.07	13.83	14.88	12,915,925	+0.88(+6.29%)
Apr 22, 2020	14.15	14.35	13.46	14.00	13,251,038	+0.09(+0.68%)
Apr 21, 2020	13.46	14.43	13.42	13.90	17,153,046	+0.23(+1.66%)
Apr 20, 2020	12.78	13.95	12.76	13.68	21,158,474	+0.67(+5.17%)
Apr 17, 2020	12.59	13.09	12.24	13.01	22,542,268	+0.80(+6.59%)
Apr 16, 2020	12.45	12.54	11.60	12.20	22,930,212	-0.44(-3.52%)
Apr 15, 2020	12.81	12.92	12.25	12.65	15,836,913	-0.48(-3.68%)
Apr 14, 2020	13.25	13.44	13.04	13.13	23,612,724	-0.21(-1.56%)
Apr 13, 2020	13.72	13.72	13.23	13.34	22,712,200	-0.65(-4.67%)
Apr 09, 2020	13.25	14.67	13.16	13.99	36,970,100	+0.49(+3.65%)
Apr 08, 2020	13.72	14.43	13.00	13.50	52,162,540	-0.94(-6.49%)
Apr 07, 2020	14.39	14.95	13.77	14.43	24,811,186	-0.18(-1.23%)
Apr 06, 2020	16.15	16.23	14.06	14.61	39,236,056	-1.40(-8.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.