Stockscreener 앱 받기
330.32
1.15%
-3.88
Carlisle Companies Inc 주식 (CSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $340.0 | $329.6 | $10.39 | 140,124.0 | -1.16% |
| 2025-12-11 | $339.4 | $329.9 | $9.53 | 321,384.0 | +0.40% |
| 2025-12-10 | $333.7 | $318.3 | $15.36 | 586,867.0 | +4.24% |
| 2025-12-09 | $324.0 | $318.8 | $5.26 | 314,569.0 | -0.86% |
| 2025-12-08 | $324.5 | $319.1 | $5.38 | 387,339.0 | -0.49% |
| 2025-12-05 | $327.9 | $321.3 | $6.59 | 405,520.0 | +0.27% |
| 2025-12-04 | $326.3 | $320.5 | $5.83 | 338,599.0 | +0.50% |
| 2025-12-03 | $325.0 | $318.0 | $6.95 | 491,486.0 | +0.46% |
| 2025-12-02 | $321.0 | $314.1 | $6.98 | 434,314.0 | +0.40% |
| 2025-12-01 | $324.3 | $314.0 | $10.33 | 727,753.0 | +0.12% |
| 2025-11-28 | $320.7 | $316.6 | $4.13 | 154,528.0 | +0.63% |
| 2025-11-26 | $321.1 | $315.1 | $6.06 | 414,208.0 | -0.08% |
| 2025-11-25 | $318.7 | $307.9 | $10.87 | 428,919.0 | +3.68% |
| 2025-11-24 | $310.0 | $303.9 | $6.14 | 712,747.0 | -1.38% |
| 2025-11-21 | $314.2 | $295.4 | $18.81 | 601,911.0 | +4.72% |
| 2025-11-20 | $309.1 | $293.4 | $15.70 | 531,703.0 | -2.75% |
| 2025-11-19 | $307.3 | $300.1 | $7.22 | 389,120.0 | +0.76% |
| 2025-11-18 | $304.2 | $295.1 | $9.16 | 392,646.0 | +0.44% |
| 2025-11-17 | $308.0 | $297.7 | $10.32 | 461,969.0 | -2.08% |
| 2025-11-14 | $318.3 | $305.4 | $12.93 | 669,084.0 | -2.98% |
| 2025-11-13 | $326.8 | $314.1 | $12.66 | 423,789.0 | -1.51% |
| 2025-11-12 | $324.1 | $316.9 | $7.25 | 569,480.0 | +0.55% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $340.0 | $314.0 | $26.03 | 4,147,955.0 | +3.85% |
| 2025-11 | $332.3 | $293.4 | $38.87 | 8,772,801.0 | -2.15% |
| 2025-10 | $349.9 | $314.9 | $34.98 | 12,407,052.0 | -1.19% |
| 2025-09 | $402.4 | $323.4 | $79.01 | 13,243,279.0 | -14.75% |
| 2025-08 | $400.1 | $344.4 | $55.73 | 8,986,042.0 | +8.79% |
| 2025-07 | $435.9 | $351.2 | $84.70 | 10,770,929.0 | -5.01% |
| 2025-06 | $386.4 | $349.3 | $37.17 | 8,935,762.0 | -1.78% |
| 2025-05 | $408.9 | $375.6 | $33.31 | 7,271,053.0 | +0.18% |
| 2025-04 | $384.1 | $311.4 | $72.74 | 11,857,728.0 | +11.45% |
| 2025-03 | $354.6 | $324.7 | $29.88 | 9,696,297.0 | -0.08% |
| 2025-02 | $385.2 | $332.0 | $53.17 | 10,180,402.0 | -12.50% |
| 2025-01 | $411.9 | $360.8 | $51.09 | 6,129,965.0 | +5.59% |
Carlisle Companies Inc 주식 (CSL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $464.0 | $364.9 | $99.06 | 6,621,606.0 | -19.28% |
| 2024-11 | $472.7 | $421.5 | $51.17 | 6,134,027.0 | +8.16% |
| 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% |
1.40%
자본화:
|
볼륨(24시간):