Carrier Corporation (NY: CARR )

51.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 54.11 54.16 51.67 51.69 8,804,256 -2.13(-3.96%)
Sep 20, 2021 53.95 53.95 53.06 53.82 6,439,832 -1.18(-2.15%)
Sep 17, 2021 54.77 55.08 54.57 55.00 15,945,784 -0.07(-0.13%)
Sep 16, 2021 55.67 55.86 54.69 55.07 6,828,013 -0.69(-1.24%)
Sep 15, 2021 55.06 55.90 54.83 55.76 3,148,948 +0.78(+1.42%)
Sep 14, 2021 56.00 56.03 54.59 54.98 6,194,137 -0.76(-1.36%)
Sep 13, 2021 56.94 57.08 55.18 55.74 4,235,654 -0.69(-1.22%)
Sep 10, 2021 57.16 57.23 56.40 56.43 2,350,943 -0.30(-0.53%)
Sep 09, 2021 56.81 57.40 56.41 56.73 2,202,037 +0.07(+0.12%)
Sep 08, 2021 56.08 56.95 55.79 56.66 2,650,778 +0.44(+0.78%)
Sep 07, 2021 56.32 56.99 56.09 56.22 4,746,683 -1.19(-2.07%)
Sep 03, 2021 57.68 57.86 57.25 57.41 3,048,724 -0.51(-0.88%)
Sep 02, 2021 58.15 58.29 57.47 57.92 3,333,252 +0.03(+0.05%)
Sep 01, 2021 57.90 57.97 56.74 57.89 3,007,597 +0.29(+0.50%)
Aug 31, 2021 58.00 58.01 56.94 57.60 4,837,945 -0.43(-0.74%)
Aug 30, 2021 58.52 58.89 58.02 58.03 3,709,089 -0.29(-0.50%)
Aug 27, 2021 57.61 58.42 57.61 58.32 3,722,638 +0.94(+1.64%)
Aug 26, 2021 57.65 57.97 57.15 57.38 3,600,973 -0.36(-0.62%)
Aug 25, 2021 56.46 58.04 56.43 57.74 3,900,204 +1.13(+2.00%)
Aug 24, 2021 55.78 56.69 55.74 56.61 2,546,514 +0.73(+1.31%)
Aug 23, 2021 55.86 56.17 55.35 55.88 3,493,105 +0.51(+0.92%)
Aug 20, 2021 55.47 55.60 54.71 55.37 2,621,257 +0.12(+0.22%)
Aug 19, 2021 54.30 55.98 54.23 55.25 4,225,326 +0.08(+0.15%)
Aug 18, 2021 55.15 55.99 55.04 55.17 2,632,572 +0.02(+0.04%)
Aug 17, 2021 55.95 56.14 54.37 55.15 3,597,096 -1.45(-2.56%)
Aug 16, 2021 55.99 56.83 55.62 56.60 2,087,795 +0.45(+0.80%)
Aug 13, 2021 55.94 56.25 55.74 56.15 2,316,476 +0.17(+0.30%)
Aug 12, 2021 56.34 56.57 55.67 55.98 3,510,485 -0.91(-1.60%)
Aug 11, 2021 56.78 57.03 56.08 56.89 3,039,217 +0.28(+0.49%)
Aug 10, 2021 56.40 57.50 56.26 56.61 3,763,240 +0.37(+0.66%)
Aug 09, 2021 56.10 56.53 55.96 56.24 2,423,854 -0.14(-0.25%)
Aug 06, 2021 56.52 56.82 55.85 56.38 4,686,241 +0.06(+0.11%)
Aug 05, 2021 57.36 57.53 55.91 56.32 4,508,529 -0.72(-1.26%)
Aug 04, 2021 56.60 57.90 56.54 57.04 4,619,172 -0.14(-0.24%)
Aug 03, 2021 54.99 57.24 54.98 57.18 4,993,830 +2.57(+4.71%)
Aug 02, 2021 55.30 56.03 54.48 54.61 4,010,825 -0.64(-1.16%)
Jul 30, 2021 54.22 55.51 53.96 55.25 6,507,045 +1.31(+2.43%)
Jul 29, 2021 53.08 54.08 52.18 53.94 6,165,116 +2.37(+4.60%)
Jul 28, 2021 51.87 52.30 51.53 51.57 5,162,102 -0.39(-0.75%)
Jul 27, 2021 51.50 52.41 51.24 51.96 4,072,207 +0.45(+0.87%)
Jul 26, 2021 51.80 52.09 51.26 51.51 2,856,079 -0.39(-0.75%)
Jul 23, 2021 50.96 51.96 50.94 51.90 4,494,503 +1.09(+2.15%)
Jul 22, 2021 50.50 51.01 50.23 50.81 6,025,485 +0.36(+0.71%)
Jul 21, 2021 50.02 50.59 49.94 50.45 3,963,390 +0.55(+1.10%)
Jul 20, 2021 48.48 50.06 48.32 49.90 5,358,675 +1.65(+3.42%)
Jul 19, 2021 48.13 48.50 47.65 48.25 3,722,813 -0.83(-1.69%)
Jul 16, 2021 49.56 49.81 49.00 49.08 3,331,415 -0.48(-0.97%)
Jul 15, 2021 48.73 49.67 48.51 49.56 3,872,585 +0.56(+1.14%)
Jul 14, 2021 49.40 49.72 48.90 49.00 3,919,789 -0.23(-0.47%)
Jul 13, 2021 49.09 49.62 49.02 49.23 5,600,108 +0.02(+0.04%)
Jul 12, 2021 48.50 49.27 47.98 49.21 7,450,374 +0.94(+1.95%)
Jul 09, 2021 48.55 48.87 48.21 48.27 3,932,645 +0.22(+0.46%)
Jul 08, 2021 47.81 48.42 47.53 48.05 3,482,363 -0.78(-1.60%)
Jul 07, 2021 48.20 49.05 48.02 48.83 4,355,873 +0.66(+1.37%)
Jul 06, 2021 48.61 48.62 47.62 48.17 4,026,417 -0.35(-0.72%)
Jul 02, 2021 48.80 48.90 48.44 48.52 2,702,935 -0.23(-0.47%)
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.