Carrier Global Corp (CARR)
65.50
+0.26
(+0.40%)
USD |
NYSE |
May 10, 16:00
65.80
+0.30
(+0.46%)
Pre-Market: 20:00
Carrier Global Price: 65.50 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 10, 2024 | 65.56 | 66.32 | 65.24 | 65.50 | 2.762M |
| May 09, 2024 | 64.30 | 65.34 | 64.30 | 65.24 | 2.663M |
| May 08, 2024 | 64.26 | 64.51 | 63.95 | 64.31 | 2.297M |
| May 07, 2024 | 64.05 | 64.69 | 63.69 | 64.26 | 4.668M |
| May 06, 2024 | 62.78 | 64.27 | 62.78 | 64.06 | 4.584M |
| May 03, 2024 | 62.09 | 62.89 | 61.30 | 62.09 | 3.623M |
| May 02, 2024 | 61.49 | 61.67 | 60.22 | 60.94 | 3.609M |
| May 01, 2024 | 61.25 | 62.52 | 60.68 | 61.12 | 4.240M |
| Apr 30, 2024 | 62.71 | 63.79 | 61.45 | 61.49 | 8.036M |
| Apr 29, 2024 | 60.50 | 62.88 | 60.50 | 62.71 | 9.087M |
| Apr 26, 2024 | 59.60 | 60.66 | 59.47 | 60.50 | 6.684M |
| Apr 25, 2024 | 56.75 | 59.97 | 56.64 | 59.81 | 10.17M |
| Apr 24, 2024 | 55.25 | 55.94 | 54.27 | 54.77 | 5.190M |
| Apr 23, 2024 | 53.67 | 55.27 | 53.66 | 55.14 | 6.389M |
| Apr 22, 2024 | 53.82 | 54.50 | 53.50 | 53.62 | 6.856M |
| Apr 19, 2024 | 53.58 | 54.17 | 53.33 | 53.53 | 3.577M |
| Apr 18, 2024 | 54.59 | 54.82 | 53.35 | 53.38 | 3.077M |
| Apr 17, 2024 | 55.05 | 55.39 | 53.75 | 54.25 | 2.662M |
| Apr 16, 2024 | 55.22 | 55.29 | 54.16 | 54.76 | 3.170M |
| Apr 15, 2024 | 57.30 | 57.70 | 55.34 | 55.46 | 3.425M |
| Apr 12, 2024 | 55.99 | 56.92 | 55.96 | 56.84 | 5.654M |
| Apr 11, 2024 | 57.07 | 57.07 | 56.13 | 56.62 | 2.950M |
| Apr 10, 2024 | 57.00 | 57.46 | 56.40 | 56.89 | 3.117M |
| Apr 09, 2024 | 58.14 | 58.29 | 57.12 | 58.11 | 2.954M |
| Apr 08, 2024 | 56.81 | 57.96 | 56.80 | 57.84 | 4.187M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
11.54
Minimum
Mar 23 2020
65.50
Maximum
May 10 2024
43.50
Average
43.94
Median
Price Benchmarks
| Watsco Inc | 479.26 |
| Pool Corp | 374.21 |
| Beacon Roofing Supply Inc | 92.95 |
| EVI Industries Inc | 20.82 |
| DXP Enterprises Inc | 52.01 |
Price Related Metrics
| PE Ratio | 45.80 |
| PS Ratio | 2.472 |
| Price to Book Value | 5.105 |
| Price to Free Cash Flow | 28.09 |
| Earnings Yield | 2.18% |
| Market Cap | 59.02B |
| Operating PE Ratio | 23.25 |
| Normalized PE Ratio | 45.80 |