Carrier Global Corp (CARR) Historical Stock Data

35.95 ↑0.33 (0.91%)
As of September 30, 2022, 2:33pm EST.

Historical Data

In the past 30 trading days, CARR is down -0.46% a day on average. There have been 11 days where Carrier Global Corp closed green and 19 days where CARR closed red.

DateOpenCloseChangeLowHighVolume
2022-09-2935.5935.62↑$0.03 (0.08%)35.3536.553.49M
2022-09-2835.5936.90↑$1.31 (3.68%)35.5937.194.53M
2022-09-2735.7235.55↓$0.17 (-0.48%)35.0135.774.33M
2022-09-2635.9535.28↓$0.67 (-1.86%)34.9536.173.28M
2022-09-2335.9536.11↑$0.16 (0.45%)35.6336.393.60M
2022-09-2237.2536.20↓$1.05 (-2.82%)36.1937.382.93M
2022-09-2138.0637.51↓$0.55 (-1.45%)37.4638.713.83M
2022-09-2038.1437.81↓$0.33 (-0.87%)37.2538.594.17M
2022-09-1938.1438.82↑$0.68 (1.78%)38.0338.893.62M
2022-09-1640.0738.44↓$1.63 (-4.07%)38.1140.077.57M
2022-09-1540.0040.40↑$0.40 (1.00%)39.8840.663.17M
2022-09-1440.8240.18↓$0.64 (-1.57%)39.7640.884.45M
2022-09-1341.2240.88↓$0.34 (-0.82%)40.8241.793.46M
2022-09-1242.4842.29↓$0.19 (-0.45%)41.9642.753.35M
2022-09-0942.2742.17↓$0.10 (-0.24%)41.9342.663.46M
2022-09-0841.1442.12↑$0.98 (2.38%)41.0642.163.40M
2022-09-0740.4341.50↑$1.07 (2.65%)40.3641.533.20M
2022-09-0240.7039.58↓$1.12 (-2.75%)39.3640.783.60M
2022-09-0139.0339.79↑$0.76 (1.95%)38.9739.827M
2022-08-3139.5739.12↓$0.45 (-1.14%)38.9639.617.31M
2022-08-3039.8139.31↓$0.50 (-1.26%)39.2240.096.09M
2022-08-2939.8439.74↓$0.10 (-0.25%)39.7440.273.83M
2022-08-2642.1740.24↓$1.93 (-4.58%)40.2042.242.67M
2022-08-2542.0041.99↓$0.01 (-0.02%)41.6142.263.04M
2022-08-2441.4541.66↑$0.21 (0.51%)41.3341.773.07M
2022-08-2341.6241.46↓$0.16 (-0.38%)41.1941.864.90M
2022-08-2241.8941.62↓$0.27 (-0.64%)41.4041.935.60M
2022-08-1944.0042.48↓$1.52 (-3.45%)42.3344.086.05M
2022-08-1844.2344.30↑$0.07 (0.16%)43.9944.412.07M
2022-08-1743.8644.13↑$0.27 (0.62%)43.7944.462.41M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dandanaiwo

$CARR man this will be good in coming weeks

0 Like Report
davieshelvy

$CARR lfg!!! So much movement ! Buy n hodl!

0 Like Report