Stockscreener 앱 받기
323.92
0.50%
1.60
시간 외 거래:
323.92
Carlisle Companies Inc 주식 (CSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $326.7 | $314.9 | $11.72 | 823,317.0 | +0.50% |
| 2025-10-09 | $330.5 | $320.7 | $9.79 | 488,219.0 | -2.37% |
| 2025-10-08 | $331.2 | $321.7 | $9.47 | 471,552.0 | +1.58% |
| 2025-10-07 | $330.4 | $324.9 | $5.52 | 525,032.0 | -1.04% |
| 2025-10-06 | $331.3 | $320.6 | $10.68 | 626,333.0 | +0.11% |
| 2025-10-03 | $333.5 | $327.6 | $5.90 | 635,767.0 | -1.17% |
| 2025-10-02 | $336.6 | $330.7 | $5.87 | 344,133.0 | +0.12% |
| 2025-10-01 | $333.6 | $328.5 | $5.16 | 371,144.0 | +0.78% |
| 2025-09-30 | $334.5 | $327.3 | $7.17 | 493,127.0 | -1.52% |
| 2025-09-29 | $334.1 | $323.4 | $10.64 | 543,617.0 | +1.99% |
| 2025-09-26 | $331.1 | $325.2 | $5.88 | 421,290.0 | -0.07% |
| 2025-09-25 | $333.1 | $326.9 | $6.19 | 363,086.0 | -1.25% |
| 2025-09-24 | $337.6 | $331.5 | $6.11 | 448,021.0 | -1.15% |
| 2025-09-23 | $342.6 | $334.1 | $8.45 | 525,349.0 | -0.89% |
| 2025-09-22 | $339.0 | $327.2 | $11.77 | 990,048.0 | +0.23% |
| 2025-09-19 | $339.1 | $326.6 | $12.44 | 1,418,597.0 | +1.96% |
| 2025-09-18 | $336.6 | $330.8 | $5.85 | 573,369.0 | -0.75% |
| 2025-09-17 | $346.1 | $329.8 | $16.22 | 978,433.0 | -1.84% |
| 2025-09-16 | $361.8 | $338.2 | $23.60 | 1,099,058.0 | -4.41% |
| 2025-09-15 | $373.2 | $354.0 | $19.13 | 1,133,078.0 | -2.65% |
| 2025-09-12 | $393.2 | $363.4 | $29.84 | 915,792.0 | -6.73% |
| 2025-09-11 | $395.8 | $377.9 | $17.88 | 653,206.0 | +3.76% |
| 2025-09-10 | $388.7 | $376.0 | $12.74 | 454,407.0 | -1.14% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $336.6 | $314.9 | $21.65 | 5,108,814.0 | -1.53% |
| 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% |
3.43%
자본화:
|
볼륨(24시간):