Carrier Global Corp (NY: CARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	32.35	33.22	31.43	31.80	7,078,997	-0.65(-2.00%)
Oct 29, 2020	32.33	33.12	31.36	32.44	12,548,172	+0.81(+2.56%)
Oct 28, 2020	31.28	32.07	31.12	31.63	6,827,645	-0.29(-0.89%)
Oct 27, 2020	32.14	32.24	31.45	31.92	4,244,570	-0.10(-0.33%)
Oct 26, 2020	32.73	32.73	31.61	32.02	5,470,583	-1.16(-3.49%)
Oct 23, 2020	32.20	33.21	32.17	33.18	5,339,402	+0.99(+3.07%)
Oct 22, 2020	31.49	32.42	31.49	32.20	4,197,534	+0.51(+1.62%)
Oct 21, 2020	31.41	31.77	31.25	31.68	3,063,053	+0.11(+0.36%)
Oct 20, 2020	30.83	32.11	30.73	31.57	4,152,478	+0.86(+2.82%)
Oct 19, 2020	31.16	31.35	30.47	30.70	5,820,328	-0.42(-1.34%)
Oct 16, 2020	31.27	31.61	30.80	31.12	3,918,867	+0.15(+0.49%)
Oct 15, 2020	30.49	31.03	30.41	30.97	2,833,321	+0.09(+0.28%)
Oct 14, 2020	31.05	31.40	30.81	30.88	3,624,876	+0.02(+0.06%)
Oct 13, 2020	31.63	31.80	30.44	30.87	3,720,045	-0.48(-1.55%)
Oct 12, 2020	30.96	31.50	30.59	31.35	3,476,633	+0.73(+2.39%)
Oct 09, 2020	30.31	30.92	30.12	30.62	2,842,965	+0.27(+0.88%)
Oct 08, 2020	30.69	30.85	30.05	30.35	2,394,137	-0.16(-0.53%)
Oct 07, 2020	30.33	30.68	30.30	30.51	2,326,069	+0.58(+1.94%)
Oct 06, 2020	30.72	30.77	29.88	29.93	2,567,353	-0.54(-1.78%)
Oct 05, 2020	30.06	30.85	30.06	30.48	5,355,070	+0.81(+2.72%)
Oct 02, 2020	28.82	29.94	28.75	29.67	2,613,701	+0.44(+1.49%)
Oct 01, 2020	29.18	29.51	29.02	29.23	3,926,652	+0.22(+0.75%)
Sep 30, 2020	29.08	29.68	28.83	29.01	5,333,398	+0.04(+0.13%)
Sep 29, 2020	28.98	29.16	28.58	28.97	7,212,355	-0.23(-0.78%)
Sep 28, 2020	29.21	29.98	28.91	29.20	7,397,854	+0.24(+0.82%)
Sep 25, 2020	27.93	28.97	27.88	28.97	2,995,703	+0.58(+2.04%)
Sep 24, 2020	27.66	28.47	27.35	28.39	4,494,008	+0.73(+2.65%)
Sep 23, 2020	28.88	28.90	27.64	27.65	3,525,367	-1.09(-3.80%)
Sep 22, 2020	28.03	28.81	28.02	28.75	4,968,115	+0.71(+2.54%)
Sep 21, 2020	28.78	29.23	27.76	28.03	4,754,668	-1.22(-4.16%)
Sep 18, 2020	28.97	29.64	28.97	29.25	8,485,318	+0.12(+0.42%)
Sep 17, 2020	28.28	29.16	27.90	29.13	4,984,452	+0.39(+1.36%)
Sep 16, 2020	28.65	29.01	28.05	28.74	5,141,429	+0.53(+1.89%)
Sep 15, 2020	28.01	28.54	27.83	28.21	4,264,558	+0.51(+1.85%)
Sep 14, 2020	27.93	27.97	27.39	27.69	4,525,201	-0.09(-0.31%)
Sep 11, 2020	27.71	28.16	27.56	27.78	4,786,662	+0.09(+0.34%)
Sep 10, 2020	28.40	28.51	27.15	27.68	9,568,623	-0.94(-3.29%)
Sep 09, 2020	28.43	28.83	28.07	28.62	5,034,045	+0.53(+1.89%)
Sep 08, 2020	27.88	28.74	27.74	28.09	4,982,427	-0.41(-1.43%)
Sep 04, 2020	27.96	28.59	27.39	28.50	4,502,555	+0.64(+2.28%)
Sep 03, 2020	28.97	29.16	27.51	27.86	5,314,871	-1.38(-4.71%)
Sep 02, 2020	28.71	29.40	28.35	29.24	3,626,580	+0.46(+1.58%)
Sep 01, 2020	28.18	28.84	27.71	28.78	2,925,039	+0.43(+1.51%)
Aug 31, 2020	28.68	28.94	28.34	28.36	3,760,890	-0.43(-1.49%)
Aug 28, 2020	28.86	28.95	28.46	28.78	3,884,130	+0.02(+0.07%)
Aug 27, 2020	29.52	29.68	28.65	28.77	4,361,765	-0.71(-2.42%)
Aug 26, 2020	28.98	29.68	28.89	29.48	3,489,809	+0.53(+1.84%)
Aug 25, 2020	28.97	29.27	28.89	28.95	3,403,845	+0.09(+0.30%)
Aug 24, 2020	28.27	28.92	28.25	28.86	3,279,863	+0.82(+2.91%)
Aug 21, 2020	27.70	28.33	27.63	28.04	3,276,336	+0.48(+1.76%)
Aug 20, 2020	27.57	27.94	27.31	27.56	3,333,627	-0.23(-0.82%)
Aug 19, 2020	28.06	28.21	27.66	27.79	4,067,543	-0.20(-0.71%)
Aug 18, 2020	28.23	28.55	27.90	27.99	3,592,118	-0.36(-1.27%)
Aug 17, 2020	28.02	28.67	27.68	28.35	4,829,471	+0.30(+1.08%)
Aug 14, 2020	28.22	28.55	27.82	28.04	5,271,823	-0.02(-0.07%)
Aug 13, 2020	28.40	28.77	27.90	28.06	3,833,936	-0.24(-0.84%)
Aug 12, 2020	28.38	28.68	28.14	28.30	3,709,242	+0.29(+1.02%)
Aug 11, 2020	28.65	28.80	27.97	28.02	5,382,792	+0.03(+0.10%)
Aug 10, 2020	27.57	28.09	27.46	27.99	3,702,234	+0.47(+1.69%)
Aug 07, 2020	27.28	27.58	27.02	27.52	3,660,865	+0.66(+2.48%)
Aug 06, 2020	26.62	27.11	26.54	26.86	3,839,748	+0.15(+0.57%)
Aug 05, 2020	26.28	26.77	26.28	26.70	4,402,559	+0.32(+1.22%)
Aug 04, 2020	26.03	26.48	25.80	26.38	4,612,684	+0.14(+0.54%)