11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

Carrier Global Corporation (CARR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

53.53

+0.15

(+0.28%)

At close: 04:00PM EDT

53.99

+0.46

(+0.86%)

After hours:

06:40PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	53.58	54.15	53.33	53.53	53.53	3,576,696
18 Apr 2024	54.59	54.82	53.35	53.38	53.38	3,076,800
17 Apr 2024	55.05	55.39	53.75	54.25	54.25	2,661,800
16 Apr 2024	55.22	55.29	54.15	54.76	54.76	3,170,100
15 Apr 2024	57.30	57.69	55.34	55.46	55.46	3,424,900
12 Apr 2024	55.99	56.92	55.96	56.84	56.84	5,654,100
11 Apr 2024	57.07	57.07	56.13	56.62	56.62	2,949,900
10 Apr 2024	57.00	57.46	56.40	56.89	56.89	3,117,200
09 Apr 2024	58.14	58.29	57.12	58.11	58.11	2,954,400
08 Apr 2024	56.81	57.96	56.80	57.84	57.84	4,186,400
05 Apr 2024	56.25	57.02	55.82	56.44	56.44	4,731,000
04 Apr 2024	57.50	57.83	55.68	55.85	55.85	5,987,000
03 Apr 2024	56.71	57.55	56.54	56.94	56.94	3,397,100
02 Apr 2024	57.58	57.62	56.78	56.80	56.80	4,133,700
01 Apr 2024	58.12	58.58	57.32	57.40	57.40	4,747,700
28 Mar 2024	57.70	58.23	57.50	58.13	58.13	2,819,600
27 Mar 2024	57.93	57.99	57.02	57.68	57.68	2,738,200
26 Mar 2024	57.26	57.75	57.18	57.54	57.54	3,645,000
25 Mar 2024	57.74	57.95	57.13	57.37	57.37	3,462,600
22 Mar 2024	59.63	59.91	57.81	57.86	57.86	4,895,700
21 Mar 2024	59.11	60.54	58.83	59.82	59.82	5,456,200
20 Mar 2024	58.55	58.86	58.01	58.55	58.55	3,838,300
19 Mar 2024	57.13	58.50	57.03	58.48	58.48	4,656,900
18 Mar 2024	57.47	57.79	56.88	57.10	57.10	3,141,500
15 Mar 2024	56.71	57.76	56.61	57.05	57.05	5,401,700
14 Mar 2024	57.84	58.44	56.73	57.31	57.31	8,735,800
13 Mar 2024	57.86	59.02	57.65	57.86	57.86	9,012,000
12 Mar 2024	57.37	58.18	56.86	57.90	57.90	3,577,400
11 Mar 2024	57.41	57.90	56.45	57.14	57.14	3,816,900
08 Mar 2024	59.73	60.87	58.01	58.05	58.05	7,192,300
07 Mar 2024	57.60	59.68	57.60	59.55	59.55	5,869,100
06 Mar 2024	57.23	58.78	57.23	57.72	57.72	6,712,500
05 Mar 2024	56.81	57.23	56.10	56.59	56.59	7,284,100
04 Mar 2024	56.63	57.55	55.35	57.15	57.15	19,223,200
01 Mar 2024	55.22	56.53	55.13	56.46	56.46	5,588,800
29 Feb 2024	55.10	55.77	54.77	55.58	55.58	10,538,900
28 Feb 2024	54.93	55.63	54.59	54.76	54.76	3,522,100
27 Feb 2024	54.48	55.13	53.93	55.04	55.04	5,249,800
26 Feb 2024	54.13	54.35	53.64	54.00	54.00	7,976,100
23 Feb 2024	53.81	54.57	53.39	54.20	54.20	4,767,700
22 Feb 2024	54.22	54.22	53.42	53.85	53.85	4,948,500
21 Feb 2024	53.64	54.09	53.47	53.77	53.77	4,205,900
20 Feb 2024	53.39	53.72	53.13	53.43	53.43	5,462,700
16 Feb 2024	55.58	55.79	53.89	54.00	54.00	4,416,100
15 Feb 2024	55.33	56.08	55.05	56.05	56.05	2,461,500
14 Feb 2024	54.51	55.11	54.10	55.00	55.00	2,718,300
13 Feb 2024	54.41	54.73	53.29	53.97	53.97	5,188,700
12 Feb 2024	55.72	56.42	55.25	56.04	56.04	4,302,300
09 Feb 2024	54.61	56.02	54.61	56.01	56.01	5,578,600
08 Feb 2024	54.06	55.10	53.49	55.06	55.06	5,429,500
07 Feb 2024	54.90	55.32	53.23	53.83	53.83	8,359,000
06 Feb 2024	54.86	56.03	54.25	54.31	54.31	8,843,000
05 Feb 2024	56.14	57.50	55.98	56.26	56.26	7,718,400
02 Feb 2024	55.13	56.98	54.76	56.78	56.78	4,190,100
01 Feb 2024	55.32	55.81	54.56	55.59	55.59	5,211,600
31 Jan 2024	56.04	56.34	54.65	54.71	54.71	4,194,200
30 Jan 2024	55.90	56.52	55.41	56.33	56.33	4,502,200
29 Jan 2024	55.59	56.32	55.20	56.31	56.31	3,455,300
26 Jan 2024	56.39	56.47	55.29	55.51	55.51	4,136,800
25 Jan 2024	55.63	56.36	55.56	56.31	56.31	3,053,000
24 Jan 2024	56.28	56.32	54.93	54.97	54.97	2,718,100
23 Jan 2024	56.49	56.63	55.57	55.91	55.91	2,873,600
22 Jan 2024	56.16	56.75	55.94	56.32	56.32	3,123,900
19 Jan 2024	55.34	56.06	54.71	55.88	55.88	4,860,800
18 Jan 2024	55.37	55.87	54.91	55.40	55.40	2,422,800
17 Jan 2024	55.42	55.79	54.97	55.06	55.06	4,077,400
16 Jan 2024	55.55	56.04	55.16	55.85	55.85	2,844,200
12 Jan 2024	57.14	57.36	55.95	56.14	56.14	2,890,700
11 Jan 2024	56.91	57.11	56.17	56.86	56.86	3,146,000
10 Jan 2024	56.75	57.09	56.31	57.04	57.04	2,710,500
09 Jan 2024	55.99	56.92	55.71	56.80	56.80	2,591,500
08 Jan 2024	56.00	56.46	55.69	56.42	56.42	2,561,100
05 Jan 2024	55.69	56.22	55.43	55.72	55.72	3,123,600
04 Jan 2024	55.03	56.10	54.90	55.48	55.48	3,597,800
03 Jan 2024	55.96	55.96	54.79	54.90	54.90	3,247,500
02 Jan 2024	56.89	57.34	56.08	56.45	56.45	2,912,600
29 Dec 2023	57.42	57.85	57.25	57.45	57.45	1,501,800
28 Dec 2023	57.66	58.02	57.55	57.64	57.64	1,846,900
27 Dec 2023	57.38	57.98	57.34	57.78	57.78	1,741,800
26 Dec 2023	57.28	57.76	57.08	57.44	57.44	2,377,200
22 Dec 2023	57.11	57.53	56.72	57.10	57.10	1,661,400
21 Dec 2023	56.52	56.95	56.27	56.92	56.92	2,481,700
20 Dec 2023	56.58	57.53	55.98	56.00	56.00	2,351,800
20 Dec 2023	0.19 Dividend
19 Dec 2023	56.90	57.41	56.60	56.99	56.80	3,905,100
18 Dec 2023	57.44	57.48	56.40	56.76	56.57	3,538,000
15 Dec 2023	58.24	58.58	57.24	57.33	57.14	9,179,500
14 Dec 2023	56.33	59.18	56.01	58.81	58.61	6,488,700
13 Dec 2023	56.50	56.94	54.38	55.80	55.61	5,095,800
12 Dec 2023	55.61	56.45	54.92	56.33	56.14	3,817,200
11 Dec 2023	55.31	56.27	55.31	55.95	55.76	6,106,200
08 Dec 2023	56.05	56.87	54.67	55.27	55.09	10,424,000
07 Dec 2023	53.15	53.15	52.54	52.89	52.71	2,465,000
06 Dec 2023	53.23	53.88	52.93	53.01	52.83	2,571,000
05 Dec 2023	53.23	53.33	52.44	52.57	52.39	2,474,700
04 Dec 2023	52.69	53.49	52.28	53.46	53.28	3,591,000
01 Dec 2023	52.13	53.34	52.08	53.22	53.04	3,099,800
30 Nov 2023	52.00	52.06	51.20	51.96	51.79	9,300,800
29 Nov 2023	52.25	52.97	51.71	52.21	52.04	4,059,200
28 Nov 2023	52.14	52.27	51.31	51.63	51.46	3,067,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,895.85+18.80(+0.24%)

FTSE 25019,391.30-59.37(-0.31%)

AIM745.67+0.38(+0.05%)

GBP/EUR1.1607-0.0076(-0.65%)

GBP/USD1.2370-0.0068(-0.55%)

Bitcoin GBP51,514.34+188.50(+0.37%)

11 beautiful homes with glorious garden rooms

Carrier Global Corporation (CARR)

FTSE 100
7,895.85
+18.80(+0.24%)

FTSE 250
19,391.30
-59.37(-0.31%)

AIM
745.67
+0.38(+0.05%)

GBP/EUR
1.1607
-0.0076(-0.65%)

GBP/USD
1.2370
-0.0068(-0.55%)

Bitcoin GBP
51,514.34
+188.50(+0.37%)