Stockscreener 앱 받기
378.27
0.10%
0.39
시간 외 거래:
378.27
Carlisle Companies Inc 주식 (CSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $385.6 | $376.1 | $9.54 | 847,561.0 | +0.10% |
| 2024-12-19 | $391.4 | $376.5 | $14.85 | 544,248.0 | -1.62% |
| 2024-12-18 | $408.3 | $383.6 | $24.64 | 431,667.0 | -5.08% |
| 2024-12-17 | $415.3 | $402.2 | $13.11 | 549,289.0 | -2.79% |
| 2024-12-16 | $423.1 | $415.5 | $7.58 | 277,745.0 | -0.90% |
| 2024-12-13 | $423.0 | $416.7 | $6.28 | 213,061.0 | -0.88% |
| 2024-12-12 | $427.0 | $422.8 | $4.22 | 184,119.0 | -0.77% |
| 2024-12-11 | $428.5 | $424.2 | $4.33 | 300,108.0 | +0.43% |
| 2024-12-10 | $431.1 | $423.8 | $7.36 | 246,653.0 | -1.33% |
| 2024-12-09 | $439.8 | $429.6 | $10.24 | 291,648.0 | -2.06% |
| 2024-12-06 | $440.7 | $434.6 | $6.09 | 226,520.0 | +0.86% |
| 2024-12-05 | $439.0 | $432.4 | $6.65 | 267,788.0 | -0.45% |
| 2024-12-04 | $444.0 | $436.3 | $7.74 | 296,672.0 | -1.39% |
| 2024-12-03 | $455.2 | $444.4 | $10.88 | 338,971.0 | -1.95% |
| 2024-12-02 | $464.0 | $451.8 | $12.24 | 233,223.0 | -0.75% |
| 2024-11-29 | $461.2 | $456.0 | $5.17 | 155,206.0 | -0.19% |
| 2024-11-27 | $464.5 | $454.3 | $10.13 | 274,699.0 | -0.79% |
| 2024-11-26 | $466.9 | $456.6 | $10.22 | 393,369.0 | -1.80% |
| 2024-11-25 | $472.7 | $450.9 | $21.77 | 597,116.0 | +4.45% |
| 2024-11-22 | $452.7 | $443.8 | $8.87 | 338,213.0 | +1.84% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $464.0 | $376.1 | $87.94 | 6,096,834.0 | -17.17% |
| 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% |
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% |
2.88%
0.05%
자본화:
|
볼륨(24시간):