Stockscreener 앱 받기
76.36
0.55%
0.3513
Carrier Global Corp 주식 (CARR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $76.90 | $75.94 | $0.9599 | 787,421.0 | +0.46% |
| 2024-11-21 | $76.52 | $74.47 | $2.05 | 9,350,077.0 | +2.03% |
| 2024-11-20 | $75.00 | $74.11 | $0.887 | 4,498,640.0 | +0.23% |
| 2024-11-19 | $74.69 | $73.33 | $1.36 | 6,195,210.0 | +0.38% |
| 2024-11-18 | $74.91 | $73.91 | $1.00 | 4,589,447.0 | -0.64% |
| 2024-11-15 | $75.36 | $74.00 | $1.36 | 4,415,468.0 | -0.59% |
| 2024-11-14 | $76.78 | $74.91 | $1.87 | 4,483,811.0 | -1.87% |
| 2024-11-13 | $77.37 | $76.25 | $1.12 | 7,681,929.0 | +1.27% |
| 2024-11-12 | $76.55 | $75.07 | $1.48 | 4,361,183.0 | -1.11% |
| 2024-11-11 | $77.09 | $76.03 | $1.06 | 3,183,455.0 | -0.51% |
| 2024-11-08 | $77.14 | $75.29 | $1.85 | 3,322,080.0 | +2.06% |
| 2024-11-07 | $76.90 | $74.91 | $1.99 | 4,045,727.0 | -0.33% |
| 2024-11-06 | $75.48 | $72.42 | $3.06 | 7,014,959.0 | +2.00% |
| 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% |
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 | $77.37 | $72.31 | $5.06 | 73,604,636.0 | +5.00% |
| 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% |
1.19%
자본화:
|
볼륨(24시간):