CARR Quote, Trading Chart, Carrier Global Corporation

home / stock / carr / carr quote

Stock Information
Company Name: Carrier Global Corporation
Stock Symbol: CARR
Market: NYSE
Website: corporate.carrier.com
Menu
CARR CARR Quote CARR Short CARR News CARR Articles CARR Message Board
Get CARR Alerts

News, Short Squeeze, Breakout and More Instantly...
CARR Quote
Last:$67.62
Change Percent:-0.76%
Open:$67.28
Previous Close:$67.62
High:$67.795
Low:$66.34
Volume:3,581,478
Last Trade Date Time:07/29/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CARR Chart
Last Twenty Trading Days
Date:2024-07-29
Open:$67.28
Close:$67.62
High:$67.795
Low:$66.34
Volume:3,581,478
Date:2024-07-26
Open:$65.8
Close:$66.77
High:$67.78
Low:$65.58
Volume:4,351,536
Date:2024-07-25
Open:$64.54
Close:$64.83
High:$66.44
Low:$62.505
Volume:7,590,024
Date:2024-07-24
Open:$67.47
Close:$65.99
High:$67.82
Low:$65.82
Volume:4,618,213
Date:2024-07-23
Open:$67.82
Close:$68.27
High:$69.35
Low:$67.565
Volume:4,602,743
Date:2024-07-22
Open:$67.05
Close:$68
High:$68.03
Low:$66.57
Volume:2,999,809
Date:2024-07-19
Open:$67.31
Close:$66.24
High:$67.64
Low:$66.02
Volume:2,822,408
Date:2024-07-18
Open:$67.56
Close:$67.05
High:$68.84
Low:$65.74
Volume:3,961,138
Date:2024-07-17
Open:$69.08
Close:$67.58
High:$69.42
Low:$67.56
Volume:5,157,587
Date:2024-07-16
Open:$67.77
Close:$69.88
High:$70.09
Low:$67.7
Volume:4,893,678
Date:2024-07-15
Open:$67.25
Close:$67.36
High:$67.7
Low:$66.24
Volume:3,941,655
Date:2024-07-12
Open:$66.77
Close:$66
High:$66.99
Low:$65.97
Volume:3,043,723
Date:2024-07-11
Open:$64.58
Close:$66.41
High:$66.92
Low:$64.07
Volume:4,800,353
Date:2024-07-10
Open:$62.52
Close:$63.6
High:$63.72
Low:$62.29
Volume:2,561,040
Date:2024-07-09
Open:$63.09
Close:$62.29
High:$63.43
Low:$62.02
Volume:2,658,602
Date:2024-07-08
Open:$63.47
Close:$63.13
High:$64.22
Low:$62.85
Volume:2,123,774
Date:2024-07-05
Open:$63.58
Close:$63.24
High:$63.69
Low:$62.47
Volume:1,994,913
Date:2024-07-04
Open:$62.83
Close:$63.46
High:$63.56
Low:$62.45
Volume:1,564,635
Date:2024-07-03
Open:$62.83
Close:$63.46
High:$63.56
Low:$62.45
Volume:1,564,635
Date:2024-07-02
Open:$61.88
Close:$62.83
High:$63.08
Low:$61.76
Volume:3,241,812