Indicators

Carrier Global Corp (NY: CARR )

80.50 -0.38 (-0.47%)

Streaming Delayed Price Updated: 1:59 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.89	19.80	17.82	19.32	34,960,936	+0.82(+4.44%)
May 28, 2020	18.95	19.31	18.41	18.50	9,016,996	-0.37(-1.95%)
May 27, 2020	18.47	19.00	18.34	18.86	9,504,779	+0.45(+2.46%)
May 26, 2020	18.51	19.44	18.25	18.41	7,741,168	+0.43(+2.41%)
May 22, 2020	18.37	18.74	17.88	17.98	6,291,442	-0.38(-2.06%)
May 21, 2020	17.68	18.42	17.46	18.36	10,290,757	+0.68(+3.84%)
May 20, 2020	17.14	17.98	17.02	17.68	12,620,393	+0.91(+5.40%)
May 19, 2020	16.46	16.91	16.18	16.77	8,834,055	+0.21(+1.25%)
May 18, 2020	16.33	16.72	16.32	16.56	6,501,079	+0.79(+5.03%)
May 15, 2020	15.38	16.01	15.10	15.77	7,792,432	+0.15(+0.97%)
May 14, 2020	15.12	15.77	14.84	15.62	8,261,764	+0.10(+0.67%)
May 13, 2020	16.24	16.46	15.19	15.51	11,313,114	-1.28(-7.64%)
May 12, 2020	17.35	17.36	16.69	16.80	8,203,897	-0.52(-3.00%)
May 11, 2020	17.39	17.69	17.01	17.32	10,145,646	-0.01(-0.05%)
May 08, 2020	16.08	17.36	15.98	17.33	19,198,792	+1.84(+11.88%)
May 07, 2020	15.30	16.08	14.99	15.49	13,197,492	+0.11(+0.74%)
May 06, 2020	15.10	15.45	14.56	15.37	11,282,052	+0.30(+2.00%)
May 05, 2020	15.74	15.82	14.95	15.07	17,267,900	-0.41(-2.62%)
May 04, 2020	15.24	15.59	14.81	15.48	10,278,972	-0.35(-2.21%)

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.