캐리어 (CARR)

개요 뉴스 가격 이력 옵션 체인 Financials CARR 왜 하락? 토론 예측 배당 이력

Carrier Global Corp 주식 (CARR) 가격 이력

일일

주별

월별

7일

30일

60일

YTD

1년

날짜	고가	저가	고가 - 저가	거래량	% 변화
2024-11-05	$74.11	$72.43	$1.68	3,322,539.0	+2.07%
2024-11-04	$73.60	$72.31	$1.29	3,059,684.0	-0.26%
2024-11-01	$73.85	$72.49	$1.36	3,293,006.0	-0.18%
2024-10-31	$73.79	$72.70	$1.09	3,668,382.0	-1.20%
2024-10-30	$74.75	$73.42	$1.33	4,105,781.0	-1.34%
2024-10-29	$74.98	$73.98	$1.00	3,641,308.0	-1.40%
2024-10-28	$75.89	$73.50	$2.39	4,640,438.0	+2.63%
2024-10-25	$73.83	$72.54	$1.29	5,144,971.0	+1.12%
2024-10-24	$75.92	$72.75	$3.17	10,334,821.0	-8.82%
2024-10-23	$81.07	$79.73	$1.34	4,130,992.0	-0.25%
2024-10-22	$81.30	$79.91	$1.39	3,175,104.0	-1.51%
2024-10-21	$82.18	$81.01	$1.17	2,313,756.0	-0.21%
2024-10-18	$81.99	$81.21	$0.78	2,217,962.0	+0.14%
2024-10-17	$82.42	$81.27	$1.15	2,449,335.0	+0.48%
2024-10-16	$81.69	$80.88	$0.805	3,274,577.0	-0.69%
2024-10-15	$83.32	$81.51	$1.81	2,871,653.0	-1.28%
2024-10-14	$82.95	$81.54	$1.41	2,580,470.0	+1.30%
2024-10-11	$81.98	$80.22	$1.76	3,206,033.0	+1.47%
2024-10-10	$81.32	$80.31	$1.01	2,886,315.0	-2.01%
2024-10-09	$82.16	$80.58	$1.58	3,391,190.0	+1.53%
2024-10-08	$81.27	$80.52	$0.75	2,054,240.0	+0.52%

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
2024-11	$74.11	$72.31	$1.80	12,997,768.0	+1.62%
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%

JCI

$74.86

0.85%

$390.29

3.53%

LII

$625.62

3.47%

BLDR

$180.99

4.96%

CSL

$434.31

2.15%