Stockscreener 앱 받기
59.08
2.61%
1.50
시간 외 거래:
58.93
-0.15
-0.25%
Carrier Global Corp 주식 (CARR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-03 | $59.16 | $57.17 | $1.99 | 4,789,418.0 | +2.61% |
| 2026-09-02 | $57.82 | $56.44 | $1.38 | 4,820,876.0 | +0.58% |
| 2026-09-01 | $58.30 | $57.20 | $1.09 | 4,853,877.0 | -1.67% |
| 2026-08-31 | $58.60 | $58.03 | $0.565 | 5,357,043.0 | -0.97% |
| 2026-08-28 | $59.15 | $57.60 | $1.55 | 6,044,533.0 | -0.08% |
| 2026-08-27 | $59.17 | $57.99 | $1.18 | 5,727,476.0 | +0.17% |
| 2026-08-26 | $59.55 | $58.35 | $1.20 | 8,380,056.0 | +0.38% |
| 2026-08-25 | $61.03 | $58.22 | $2.81 | 6,614,679.0 | -2.42% |
| 2026-08-24 | $60.75 | $59.62 | $1.13 | 3,957,333.0 | -0.66% |
| 2026-08-21 | $61.24 | $60.10 | $1.14 | 5,083,598.0 | +0.37% |
| 2026-08-20 | $61.11 | $59.90 | $1.21 | 4,628,876.0 | -1.72% |
| 2026-08-19 | $62.41 | $60.76 | $1.65 | 4,085,187.0 | -0.36% |
| 2026-08-18 | $62.13 | $60.95 | $1.18 | 5,372,856.0 | -1.82% |
| 2026-08-17 | $63.04 | $62.26 | $0.7785 | 5,353,759.0 | -0.35% |
| 2026-08-14 | $63.96 | $62.61 | $1.35 | 3,153,663.0 | -0.90% |
| 2026-08-13 | $63.73 | $62.53 | $1.20 | 3,576,359.0 | +0.43% |
| 2026-08-12 | $64.73 | $62.89 | $1.84 | 4,710,740.0 | -0.85% |
| 2026-08-11 | $64.49 | $63.02 | $1.47 | 4,818,105.0 | +0.28% |
| 2026-08-10 | $64.72 | $63.30 | $1.42 | 5,681,074.0 | -0.89% |
| 2026-08-07 | $64.67 | $63.40 | $1.27 | 4,826,065.0 | +0.08% |
| 2026-08-06 | $66.13 | $63.87 | $2.26 | 4,693,495.0 | -2.25% |
| 2026-08-05 | $66.04 | $64.97 | $1.07 | 5,599,060.0 | -0.40% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $59.16 | $56.44 | $2.72 | 19,253,589.0 | +1.48% |
| 2026-08 | $66.14 | $57.60 | $8.54 | 109,840,247.0 | -5.82% |
| 2026-07 | $73.76 | $59.07 | $14.69 | 149,647,639.0 | -15.73% |
| 2026-06 | $76.76 | $62.67 | $14.09 | 129,791,260.0 | +14.84% |
| 2026-05 | $68.65 | $61.12 | $7.53 | 128,501,863.0 | -4.91% |
| 2026-04 | $69.04 | $54.65 | $14.39 | 147,040,404.0 | +19.29% |
| 2026-03 | $64.10 | $53.77 | $10.33 | 152,399,432.0 | -12.56% |
| 2026-02 | $68.33 | $59.33 | $9.00 | 148,540,266.0 | +8.09% |
| 2026-01 | $60.03 | $50.24 | $9.79 | 159,528,022.0 | +12.76% |
Carrier Global Corp 주식 (CARR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $55.13 | $51.93 | $3.20 | 161,439,541.0 | -2.64% |
| 2025-11 | $59.42 | $50.30 | $9.12 | 122,179,331.0 | -7.75% |
| 2025-10 | $62.33 | $55.33 | $7.00 | 150,877,489.0 | -0.35% |
| 2025-09 | $66.14 | $58.32 | $7.82 | 125,620,937.0 | -8.44% |
| 2025-08 | $68.06 | $64.54 | $3.52 | 100,146,116.0 | -4.98% |
| 2025-07 | $81.09 | $67.74 | $13.35 | 102,080,325.0 | -6.24% |
| 2025-06 | $74.27 | $69.31 | $4.96 | 91,312,919.0 | +2.79% |
| 2025-05 | $76.63 | $66.07 | $10.56 | 118,285,795.0 | +13.85% |
| 2025-04 | $65.22 | $54.22 | $11.00 | 113,866,440.0 | -1.36% |
| 2025-03 | $68.62 | $61.77 | $6.85 | 97,391,431.0 | -2.16% |
| 2025-02 | $68.34 | $62.76 | $5.58 | 119,358,308.0 | -0.89% |
| 2025-01 | $70.93 | $64.58 | $6.35 | 106,405,911.0 | -4.22% |
Carrier Global Corp 주식 (CARR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $77.99 | $66.63 | $11.36 | 85,651,857.0 | -11.81% |
| 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% |
0.68%
자본화:
|
볼륨(24시간):