Carrier Global Corp (CARR) Historical Stock Data

66.00 ↓0.41 (-0.62%)
As of July 12, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CARR is up 0.02% a day on average. There have been 13 days where Carrier Global Corp closed green and 17 days where CARR closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1266.7766.00↓$0.77 (-1.15%)65.9766.993.04M
2024-07-1164.5866.41↑$1.83 (2.83%)64.0766.924.80M
2024-07-1062.5263.60↑$1.08 (1.73%)62.2963.722.56M
2024-07-0963.0962.29↓$0.80 (-1.27%)62.0263.432.66M
2024-07-0863.4763.13↓$0.34 (-0.54%)62.8564.222.12M
2024-07-0563.5863.24↓$0.34 (-0.53%)62.4763.691.99M
2024-07-0362.8363.46↑$0.63 (1.00%)62.4563.561.56M
2024-07-0261.8862.83↑$0.95 (1.54%)61.7663.083.24M
2024-07-0164.0261.90↓$2.12 (-3.31%)61.8664.022.85M
2024-06-2863.2063.08↓$0.12 (-0.19%)62.4164.3617.78M
2024-06-2763.2863.23↓$0.05 (-0.08%)62.9063.863.03M
2024-06-2663.2662.86↓$0.40 (-0.63%)62.3663.463.31M
2024-06-2564.8963.93↓$0.96 (-1.48%)62.9864.993.08M
2024-06-2463.8564.63↑$0.78 (1.22%)62.9865.333.80M
2024-06-2163.8662.88↓$0.98 (-1.53%)61.6463.946.38M
2024-06-2065.6664.22↓$1.44 (-2.19%)63.9565.904.51M
2024-06-1864.6365.72↑$1.09 (1.69%)64.4565.863.34M
2024-06-1764.0365.12↑$1.09 (1.70%)63.7065.605.55M
2024-06-1463.3364.35↑$1.02 (1.61%)62.6364.364.40M
2024-06-1364.2463.99↓$0.25 (-0.39%)63.1164.442.37M
2024-06-1262.9164.38↑$1.47 (2.34%)62.9164.833.85M
2024-06-1162.2562.00↓$0.25 (-0.40%)61.2562.253.71M
2024-06-1062.4862.54↑$0.06 (0.10%)62.1463.092.49M
2024-06-0762.1762.71↑$0.54 (0.87%)61.4262.852.32M
2024-06-0662.8762.48↓$0.39 (-0.62%)61.8163.062.17M
2024-06-0561.7763.17↑$1.40 (2.27%)61.6863.273.20M
2024-06-0461.7861.27↓$0.51 (-0.83%)60.9762.102.78M
2024-06-0363.9261.99↓$1.93 (-3.02%)61.2364.004.75M
2024-05-3163.4363.19↓$0.24 (-0.38%)61.6263.666.95M
2024-05-3063.1763.34↑$0.17 (0.27%)62.8263.572.60M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

7starRestaurant

$CARR they don’t want us to shine… But we gon shine…

0 Like Report