We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Carrier Global Corporation | NYSE:CARR | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -1.36 | -2.07% | 64.36 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 65.90 | 64.08 | 65.66 | 1,940,356 | 19:03:20 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 65.72 | 0.60 | 0.92% | 64.45 | 65.855 | 3,335,925 |
| 17 Jun 2024 | 65.12 | 0.77 | 1.20% | 63.70 | 65.60 | 5,550,784 |
| 14 Jun 2024 | 64.35 | 0.36 | 0.56% | 62.63 | 64.355 | 4,396,047 |
| 13 Jun 2024 | 63.99 | -0.39 | -0.61% | 63.11 | 64.44 | 2,373,761 |
| 12 Jun 2024 | 64.38 | 2.38 | 3.84% | 62.91 | 64.825 | 3,851,590 |
| 11 Jun 2024 | 62.00 | -0.54 | -0.86% | 61.245 | 62.40 | 3,712,682 |
| 10 Jun 2024 | 62.54 | -0.17 | -0.27% | 62.14 | 63.09 | 2,486,364 |
| 07 Jun 2024 | 62.71 | 0.23 | 0.37% | 61.42 | 62.85 | 2,323,460 |
| 06 Jun 2024 | 62.48 | -0.69 | -1.09% | 61.81 | 63.06 | 2,174,220 |
| 05 Jun 2024 | 63.17 | 1.90 | 3.10% | 61.66 | 63.27 | 3,198,204 |
| 04 Jun 2024 | 61.27 | -0.72 | -1.16% | 60.97 | 62.10 | 2,784,726 |
| 03 Jun 2024 | 61.99 | -1.20 | -1.90% | 61.23 | 64.21 | 4,750,239 |
| 31 May 2024 | 63.19 | -0.15 | -0.24% | 61.6245 | 63.66 | 6,952,050 |
| 30 May 2024 | 63.34 | 0.27 | 0.43% | 62.815 | 63.565 | 2,594,188 |
| 29 May 2024 | 63.07 | -1.60 | -2.47% | 63.04 | 64.09 | 3,356,160 |
| 28 May 2024 | 64.67 | -0.98 | -1.49% | 64.30 | 66.00 | 2,947,341 |
| 24 May 2024 | 65.65 | 1.30 | 2.02% | 64.33 | 65.67 | 2,161,595 |
| 23 May 2024 | 64.35 | -1.00 | -1.53% | 64.21 | 66.3678 | 2,769,727 |
| 22 May 2024 | 65.35 | -0.87 | -1.31% | 64.8601 | 65.86 | 3,669,575 |
| 21 May 2024 | 66.22 | 0.24 | 0.36% | 65.76 | 66.499 | 4,427,839 |
| 20 May 2024 | 65.98 | 0.75 | 1.15% | 65.00 | 66.36 | 3,154,129 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 64.24 | 65.90 | 62.63 | 64.86 | 3,914,129 | 0.12 | 0.19% |
| 1 Month | 66.17 | 66.3678 | 60.97 | 63.58 | 3,428,837 | -1.81 | -2.74% |
| 3 Months | 57.70 | 66.499 | 53.33 | 60.79 | 4,088,111 | 6.66 | 11.54% |
| 6 Months | 56.58 | 66.499 | 53.13 | 58.19 | 4,366,678 | 7.78 | 13.75% |
| 1 Year | 46.53 | 66.499 | 45.68 | 55.61 | 4,604,467 | 17.83 | 38.32% |
| 3 Years | 45.40 | 66.499 | 33.10 | 48.40 | 4,598,737 | 18.96 | 41.76% |
| 5 Years | 17.06 | 66.499 | 12.26 | 41.32 | 5,278,603 | 47.30 | 277.26% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
