Indicators

Carrier Global Corp (NY: CARR )

64.31 +0.05 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.95	19.86	17.87	19.38	34,857,500	+0.82(+4.44%)
May 28, 2020	19.01	19.37	18.46	18.55	8,990,318	-0.37(-1.95%)
May 27, 2020	18.52	19.05	18.39	18.92	9,476,658	+0.45(+2.46%)
May 26, 2020	18.56	19.50	18.31	18.47	7,718,265	+0.44(+2.41%)
May 22, 2020	18.43	18.80	17.94	18.03	6,272,828	-0.38(-2.06%)
May 21, 2020	17.73	18.48	17.51	18.41	10,260,311	+0.68(+3.84%)
May 20, 2020	17.19	18.03	17.08	17.73	12,583,055	+0.91(+5.40%)
May 19, 2020	16.51	16.96	16.23	16.82	8,807,919	+0.21(+1.25%)
May 18, 2020	16.37	16.77	16.37	16.61	6,481,844	+0.80(+5.03%)
May 15, 2020	15.43	16.06	15.14	15.82	7,769,378	+0.15(+0.97%)
May 14, 2020	15.16	15.82	14.88	15.66	8,237,321	+0.10(+0.67%)
May 13, 2020	16.29	16.50	15.24	15.56	11,279,643	-1.29(-7.64%)
May 12, 2020	17.41	17.42	16.74	16.85	8,179,625	-0.52(-3.00%)
May 11, 2020	17.44	17.75	17.06	17.37	10,115,629	-0.01(-0.05%)
May 08, 2020	16.13	17.42	16.03	17.38	19,141,990	+1.85(+11.88%)
May 07, 2020	15.34	16.13	15.03	15.53	13,158,446	+0.11(+0.74%)
May 06, 2020	15.14	15.49	14.60	15.42	11,248,673	+0.30(+2.00%)
May 05, 2020	15.79	15.86	14.99	15.12	17,216,812	-0.41(-2.62%)
May 04, 2020	15.29	15.64	14.85	15.52	10,248,560	-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.