Stockscreener 앱 받기
417.63
0.62%
+2.58
Carlisle Companies Inc. 주식 (CSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $418.3 | $411.6 | $6.67 | 277,819.0 | +0.62% |
| 2024-05-16 | $422.2 | $414.7 | $7.49 | 275,332.0 | -1.50% |
| 2024-05-15 | $426.7 | $420.2 | $6.47 | 278,131.0 | +0.58% |
| 2024-05-14 | $420.3 | $412.4 | $7.95 | 314,070.0 | +1.02% |
| 2024-05-13 | $420.5 | $413.9 | $6.62 | 307,080.0 | -0.47% |
| 2024-05-10 | $420.6 | $411.6 | $9.01 | 321,391.0 | -0.23% |
| 2024-05-09 | $417.9 | $408.5 | $9.37 | 254,374.0 | +2.23% |
| 2024-05-08 | $408.9 | $401.7 | $7.18 | 232,460.0 | +0.72% |
| 2024-05-07 | $412.5 | $404.5 | $7.96 | 349,950.0 | +0.02% |
| 2024-05-06 | $408.1 | $400.4 | $7.63 | 295,392.0 | +1.76% |
| 2024-05-03 | $403.2 | $396.6 | $6.56 | 200,083.0 | +0.86% |
| 2024-05-02 | $396.3 | $386.5 | $9.72 | 358,178.0 | +2.57% |
| 2024-05-01 | $393.2 | $383.6 | $9.67 | 440,813.0 | -0.79% |
| 2024-04-30 | $397.8 | $386.7 | $11.11 | 581,875.0 | -2.20% |
| 2024-04-29 | $403.5 | $396.3 | $7.19 | 448,453.0 | -0.89% |
| 2024-04-26 | $415.0 | $399.9 | $15.13 | 676,037.0 | +4.85% |
| 2024-04-25 | $382.9 | $364.0 | $18.92 | 451,698.0 | +1.79% |
| 2024-04-24 | $386.6 | $375.0 | $11.59 | 281,099.0 | -1.06% |
| 2024-04-23 | $379.7 | $372.4 | $7.30 | 182,528.0 | +2.44% |
| 2024-04-22 | $374.3 | $368.0 | $6.32 | 159,401.0 | +0.78% |
| 2024-04-19 | $371.0 | $365.2 | $5.81 | 167,899.0 | +0.00% |
| 2024-04-18 | $373.4 | $365.8 | $7.65 | 254,170.0 | -0.39% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $426.7 | $383.6 | $43.11 | 4,182,892.0 | +7.57% |
| 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% |
1.00%
0.26%
자본화:
|
볼륨(24시간):