Stockscreener 앱 받기
441.52
2.27%
9.79
시간 외 거래:
445.77
4.25
+0.96%
Carlisle Companies Inc 주식 (CSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $444.6 | $430.2 | $14.39 | 372,969.0 | +2.27% |
| 2024-11-20 | $435.7 | $427.9 | $7.75 | 375,703.0 | -0.77% |
| 2024-11-19 | $438.5 | $432.0 | $6.55 | 267,015.0 | -0.92% |
| 2024-11-18 | $445.5 | $436.6 | $8.89 | 306,314.0 | -1.39% |
| 2024-11-15 | $450.4 | $444.6 | $5.74 | 201,492.0 | -1.16% |
| 2024-11-14 | $457.4 | $449.6 | $7.80 | 179,369.0 | -0.93% |
| 2024-11-13 | $459.5 | $453.6 | $5.94 | 219,025.0 | +0.40% |
| 2024-11-12 | $458.4 | $452.5 | $5.88 | 279,720.0 | -0.47% |
| 2024-11-11 | $458.8 | $452.7 | $6.15 | 257,339.0 | +0.96% |
| 2024-11-08 | $455.2 | $449.8 | $5.36 | 355,100.0 | +0.49% |
| 2024-11-07 | $455.0 | $448.0 | $7.04 | 344,789.0 | -0.44% |
| 2024-11-06 | $454.8 | $445.0 | $9.76 | 404,960.0 | +3.76% |
| 2024-11-05 | $435.1 | $422.2 | $12.89 | 265,770.0 | +2.15% |
| 2024-11-04 | $428.1 | $422.3 | $5.82 | 214,288.0 | +0.69% |
| 2024-11-01 | $428.6 | $421.5 | $7.10 | 291,245.0 | +0.01% |
| 2024-10-31 | $425.6 | $418.5 | $7.17 | 329,100.0 | +0.02% |
| 2024-10-30 | $425.5 | $417.0 | $8.51 | 287,788.0 | +0.77% |
| 2024-10-29 | $419.2 | $412.4 | $6.80 | 262,948.0 | -0.50% |
| 2024-10-28 | $431.3 | $419.6 | $11.68 | 352,300.0 | +0.92% |
| 2024-10-25 | $439.5 | $414.0 | $25.51 | 754,133.0 | -9.03% |
| 2024-10-24 | $463.2 | $452.4 | $10.79 | 366,772.0 | -0.05% |
| 2024-10-23 | $462.7 | $452.8 | $9.86 | 233,948.0 | -0.37% |
| 2024-10-22 | $462.3 | $452.8 | $9.53 | 175,151.0 | -1.62% |
Carlisle Companies Inc 주식 (CSL) 연도별 가격 이력
이 심층 분석에서는 Carlisle Companies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CSL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Carlisle Companies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Carlisle Companies Inc 주식 (CSL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $459.5 | $421.5 | $38.00 | 4,708,067.0 | +4.57% |
| 2024-10 | $481.3 | $412.4 | $68.81 | 7,463,560.0 | -6.12% |
| 2024-09 | $450.7 | $387.5 | $63.25 | 5,938,433.0 | +6.12% |
| 2024-08 | $426.5 | $372.9 | $53.65 | 7,618,356.0 | +1.25% |
| 2024-07 | $443.9 | $397.5 | $46.40 | 7,577,050.0 | +3.30% |
| 2024-06 | $427.9 | $400.8 | $27.14 | 8,547,057.0 | -3.13% |
| 2024-05 | $430.2 | $383.6 | $46.65 | 6,627,031.0 | +7.74% |
| 2024-04 | $415.0 | $364.0 | $51.00 | 6,599,100.0 | -0.92% |
| 2024-03 | $393.4 | $346.5 | $46.89 | 5,888,290.0 | +11.96% |
| 2024-02 | $357.8 | $313.1 | $44.64 | 6,270,155.0 | +11.37% |
| 2024-01 | $322.3 | $297.2 | $25.04 | 4,703,615.0 | +0.59% |
Carlisle Companies Inc 주식 (CSL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $318.7 | $278.2 | $40.54 | 6,050,782.0 | +11.42% |
| 2023-11 | $284.3 | $252.6 | $31.74 | 5,323,276.0 | +10.36% |
| 2023-10 | $269.6 | $235.8 | $33.85 | 6,565,514.0 | -1.99% |
| 2023-09 | $283.4 | $247.7 | $35.71 | 10,010,987.0 | -1.43% |
| 2023-08 | $289.1 | $255.0 | $34.13 | 7,336,520.0 | -5.12% |
| 2023-07 | $282.2 | $248.0 | $34.22 | 8,353,720.0 | +8.06% |
| 2023-06 | $259.8 | $211.4 | $48.38 | 9,382,659.0 | +20.75% |
| 2023-05 | $219.0 | $205.1 | $13.91 | 7,324,286.0 | -1.58% |
| 2023-04 | $229.0 | $203.7 | $25.34 | 8,725,319.0 | -4.52% |
| 2023-03 | $268.1 | $206.8 | $61.30 | 10,742,936.0 | -12.45% |
| 2023-02 | $267.1 | $242.3 | $24.79 | 7,548,960.0 | +2.93% |
| 2023-01 | $251.3 | $229.8 | $21.54 | 5,801,437.0 | +6.45% |
Carlisle Companies Inc 주식 (CSL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $266.4 | $233.3 | $33.11 | 6,569,006.0 | -10.44% |
| 2022-11 | $263.2 | $222.0 | $41.19 | 12,949,749.0 | +10.18% |
| 2022-10 | $301.7 | $222.9 | $78.82 | 11,420,831.0 | -14.84% |
| 2022-09 | $314.2 | $269.7 | $44.50 | 10,000,158.0 | -5.16% |
| 2022-08 | $318.7 | $286.1 | $32.56 | 12,493,968.0 | -0.15% |
| 2022-07 | $297.3 | $236.4 | $60.91 | 7,563,797.0 | +24.09% |
| 2022-06 | $272.6 | $229.6 | $43.03 | 6,948,557.0 | -6.22% |
| 2022-05 | $275.1 | $237.5 | $37.65 | 7,364,944.0 | -1.90% |
| 2022-04 | $271.5 | $233.0 | $38.48 | 8,006,100.0 | +5.47% |
| 2022-03 | $255.0 | $217.9 | $37.08 | 8,174,789.0 | +3.59% |
| 2022-02 | $242.7 | $214.1 | $28.62 | 5,798,546.0 | +6.25% |
| 2022-01 | $250.2 | $211.1 | $39.17 | 5,487,358.0 | -9.95% |
0.64%
자본화:
|
볼륨(24시간):