Stockscreener 앱 받기
68.49
2.70%
1.80
시간 외 거래:
68.49
Carrier Global Corp 주식 (CARR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $69.12 | $66.69 | $2.44 | 9,687,789.0 | +2.70% |
| 2024-12-19 | $68.39 | $66.63 | $1.76 | 6,305,460.0 | -0.51% |
| 2024-12-18 | $70.67 | $66.97 | $3.70 | 6,702,565.0 | -4.62% |
| 2024-12-17 | $72.12 | $70.19 | $1.93 | 10,210,155.0 | -1.83% |
| 2024-12-16 | $73.49 | $71.40 | $2.09 | 6,298,623.0 | -1.94% |
| 2024-12-13 | $74.31 | $72.87 | $1.44 | 2,801,312.0 | -0.72% |
| 2024-12-12 | $74.49 | $73.52 | $0.97 | 3,566,243.0 | -0.22% |
| 2024-12-11 | $73.93 | $73.28 | $0.6515 | 3,191,925.0 | +1.22% |
| 2024-12-10 | $73.43 | $72.33 | $1.10 | 4,492,803.0 | -0.53% |
| 2024-12-09 | $73.97 | $72.50 | $1.47 | 3,587,502.0 | -0.64% |
| 2024-12-06 | $74.72 | $73.12 | $1.60 | 3,852,558.0 | -0.43% |
| 2024-12-05 | $75.58 | $73.89 | $1.69 | 3,198,202.0 | -1.84% |
| 2024-12-04 | $76.17 | $74.95 | $1.22 | 2,568,451.0 | -0.26% |
| 2024-12-03 | $76.79 | $75.46 | $1.33 | 2,578,922.0 | -0.93% |
| 2024-12-02 | $77.99 | $76.22 | $1.77 | 3,236,564.0 | -1.40% |
| 2024-11-29 | $78.05 | $77.28 | $0.77 | 1,837,112.0 | +0.61% |
| 2024-11-27 | $77.50 | $76.50 | $1.00 | 4,477,834.0 | -0.05% |
| 2024-11-26 | $78.51 | $76.16 | $2.35 | 5,618,821.0 | -2.45% |
| 2024-11-25 | $78.95 | $77.43 | $1.52 | 6,845,473.0 | +2.43% |
| 2024-11-22 | $77.08 | $75.94 | $1.14 | 4,232,117.0 | +1.30% |
Carrier Global Corp 주식 (CARR) 연도별 가격 이력
이 심층 분석에서는 Carrier Global Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CARR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Carrier Global Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Carrier Global Corp 주식 (CARR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $77.99 | $66.63 | $11.36 | 81,966,863.0 | -11.48% |
| 2024-11 | $78.95 | $72.31 | $6.64 | 95,828,572.0 | +6.39% |
| 2024-10 | $83.32 | $72.54 | $10.78 | 82,195,969.0 | -9.65% |
| 2024-09 | $81.64 | $68.31 | $13.33 | 73,197,518.0 | +10.59% |
| 2024-08 | $73.04 | $61.21 | $11.83 | 64,124,289.0 | +6.86% |
| 2024-07 | $70.09 | $61.76 | $8.33 | 76,239,531.0 | +7.97% |
| 2024-06 | $65.90 | $60.97 | $4.93 | 79,378,572.0 | -0.17% |
| 2024-05 | $66.50 | $60.22 | $6.28 | 76,135,132.0 | +2.76% |
| 2024-04 | $63.79 | $53.33 | $10.46 | 107,608,110.0 | +5.78% |
| 2024-03 | $60.87 | $55.13 | $5.74 | 117,077,777.0 | +4.59% |
| 2024-02 | $57.50 | $53.13 | $4.37 | 111,058,895.0 | +1.59% |
| 2024-01 | $57.36 | $54.65 | $2.71 | 69,010,476.0 | -4.77% |
Carrier Global Corp 주식 (CARR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $59.18 | $52.08 | $7.10 | 76,527,057.0 | +10.57% |
| 2023-11 | $54.19 | $47.63 | $6.55 | 84,482,503.0 | +9.02% |
| 2023-10 | $56.20 | $45.68 | $10.52 | 117,918,687.0 | -13.66% |
| 2023-09 | $59.49 | $52.16 | $7.33 | 95,113,506.0 | -3.92% |
| 2023-08 | $60.04 | $52.62 | $7.42 | 99,323,717.0 | -3.53% |
| 2023-07 | $59.80 | $48.35 | $11.45 | 111,550,675.0 | +19.79% |
| 2023-06 | $50.09 | $40.71 | $9.38 | 115,090,265.0 | +21.54% |
| 2023-05 | $43.68 | $40.28 | $3.40 | 124,839,384.0 | -2.20% |
| 2023-04 | $47.21 | $40.40 | $6.81 | 129,076,946.0 | -8.59% |
| 2023-03 | $49.17 | $42.34 | $6.83 | 119,567,402.0 | +1.60% |
| 2023-02 | $47.48 | $43.40 | $4.09 | 83,100,860.0 | -1.10% |
| 2023-01 | $46.13 | $41.12 | $5.02 | 72,532,308.0 | +10.38% |
Carrier Global Corp 주식 (CARR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $45.22 | $40.83 | $4.39 | 69,914,136.0 | -6.93% |
| 2022-11 | $44.89 | $37.94 | $6.95 | 79,898,330.0 | +11.47% |
| 2022-10 | $39.99 | $33.10 | $6.89 | 113,279,238.0 | +11.81% |
| 2022-09 | $42.76 | $34.95 | $7.81 | 87,909,346.0 | -9.10% |
| 2022-08 | $44.60 | $38.96 | $5.64 | 99,236,268.0 | -3.48% |
| 2022-07 | $40.62 | $34.69 | $5.94 | 73,627,869.0 | +13.66% |
| 2022-06 | $40.15 | $34.12 | $6.03 | 99,884,717.0 | -9.29% |
| 2022-05 | $40.73 | $36.91 | $3.82 | 123,913,778.0 | +2.72% |
| 2022-04 | $46.41 | $36.23 | $10.18 | 92,627,036.0 | -16.57% |
| 2022-03 | $48.48 | $42.84 | $5.64 | 112,383,005.0 | +2.21% |
| 2022-02 | $48.19 | $42.45 | $5.74 | 107,483,541.0 | -5.87% |
| 2022-01 | $54.64 | $45.31 | $9.33 | 91,475,076.0 | -12.09% |
2.45%
자본화:
|
볼륨(24시간):