Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Carrier Global Corp (NY: CARR )

64.33 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 13, 2024	65.68	65.91	64.26	64.33	3,664,146	-1.17(-1.79%)
May 10, 2024	65.56	66.32	65.25	65.50	2,762,878	+0.26(+0.40%)
May 09, 2024	64.30	65.34	64.30	65.24	2,662,902	+0.93(+1.45%)
May 08, 2024	64.26	64.51	63.95	64.31	2,296,826	+0.05(+0.08%)
May 07, 2024	64.05	64.69	63.69	64.26	4,667,475	+0.20(+0.31%)
May 06, 2024	62.78	64.27	62.78	64.06	4,583,896	+1.97(+3.17%)
May 03, 2024	62.09	62.89	61.30	62.09	3,622,875	+1.15(+1.89%)
May 02, 2024	61.49	61.67	60.22	60.94	3,608,374	+0.01(+0.02%)
May 01, 2024	61.06	62.33	60.49	60.93	4,252,758	-0.37(-0.60%)
Apr 30, 2024	62.52	63.59	61.26	61.30	8,061,022	-1.22(-1.95%)
Apr 29, 2024	60.31	62.69	60.31	62.52	9,115,214	+2.20(+3.65%)
Apr 26, 2024	59.41	60.47	59.28	60.31	6,705,050	+0.69(+1.15%)
Apr 25, 2024	56.57	59.78	56.46	59.62	10,200,582	+5.02(+9.20%)
Apr 24, 2024	55.08	55.77	54.10	54.60	5,226,097	-0.37(-0.67%)
Apr 23, 2024	53.50	55.10	53.49	54.97	6,409,136	+1.52(+2.83%)
Apr 22, 2024	53.65	54.34	53.33	53.45	6,877,398	+0.09(+0.17%)
Apr 19, 2024	53.41	54.00	53.16	53.36	3,587,869	+0.15(+0.28%)
Apr 18, 2024	54.42	54.65	53.18	53.21	3,086,438	-0.87(-1.60%)
Apr 17, 2024	54.88	55.22	53.58	54.08	2,670,053	-0.51(-0.93%)
Apr 16, 2024	55.05	55.12	53.99	54.59	3,179,949	-0.70(-1.26%)
Apr 15, 2024	57.12	57.52	55.17	55.29	3,435,628	-1.38(-2.43%)
Apr 12, 2024	55.82	56.75	55.79	56.66	5,671,746	+0.22(+0.39%)
Apr 11, 2024	56.89	56.89	55.96	56.44	2,959,082	-0.27(-0.47%)
Apr 10, 2024	56.82	57.28	56.22	56.71	3,127,468	-1.22(-2.10%)
Apr 09, 2024	57.96	58.11	56.94	57.93	2,963,614	+0.27(+0.47%)
Apr 08, 2024	56.63	57.78	56.62	57.66	4,286,451	+1.40(+2.48%)
Apr 05, 2024	56.08	56.85	55.65	56.26	4,745,934	+0.59(+1.06%)
Apr 04, 2024	57.32	57.65	55.51	55.68	6,005,706	-1.09(-1.91%)
Apr 03, 2024	56.53	57.37	56.36	56.76	3,407,767	+0.14(+0.25%)
Apr 02, 2024	57.40	57.44	56.60	56.62	4,146,058	-0.60(-1.05%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Carrier Global Corp (NY: CARR )

Historical Prices