Stockscreener 앱 받기
334.54
3.79%
-13.18
시간 외 거래:
345.20
10.66
+3.19%
Carlisle Companies Inc 주식 (CSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-29 | $342.5 | $320.2 | $22.27 | 1,108,357.0 | -3.79% |
| 2026-07-28 | $352.8 | $344.2 | $8.59 | 416,142.0 | +2.07% |
| 2026-07-27 | $349.2 | $338.8 | $10.44 | 470,343.0 | +1.37% |
| 2026-07-24 | $341.1 | $331.9 | $9.21 | 319,730.0 | +1.35% |
| 2026-07-23 | $334.1 | $321.0 | $13.12 | 558,186.0 | +1.15% |
| 2026-07-22 | $329.0 | $321.8 | $7.20 | 439,643.0 | +1.60% |
| 2026-07-21 | $328.6 | $322.2 | $6.37 | 520,586.0 | -1.44% |
| 2026-07-20 | $347.6 | $325.6 | $22.01 | 538,557.0 | -5.23% |
| 2026-07-17 | $358.8 | $344.3 | $14.46 | 286,098.0 | -2.09% |
| 2026-07-16 | $354.8 | $340.6 | $14.18 | 379,811.0 | +2.52% |
| 2026-07-15 | $345.1 | $336.5 | $8.64 | 498,494.0 | +1.70% |
| 2026-07-14 | $339.9 | $330.0 | $9.97 | 371,740.0 | +1.55% |
| 2026-07-13 | $334.2 | $325.8 | $8.41 | 907,312.0 | +0.94% |
| 2026-07-10 | $335.0 | $329.6 | $5.37 | 811,575.0 | +0.03% |
| 2026-07-09 | $336.1 | $329.6 | $6.43 | 610,000.0 | -0.30% |
| 2026-07-08 | $356.8 | $329.8 | $27.06 | 758,847.0 | -6.46% |
| 2026-07-07 | $369.8 | $348.5 | $21.31 | 655,651.0 | -3.62% |
| 2026-07-06 | $369.8 | $361.4 | $8.44 | 536,844.0 | +0.11% |
| 2026-07-02 | $367.3 | $358.6 | $8.71 | 503,649.0 | +1.63% |
| 2026-07-01 | $369.9 | $352.2 | $17.72 | 681,738.0 | -0.52% |
| 2026-06-30 | $382.6 | $360.6 | $22.00 | 922,620.0 | -4.15% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $369.9 | $320.2 | $49.70 | 12,481,660.0 | -7.78% |
| 2026-06 | $399.0 | $327.8 | $71.22 | 8,988,737.0 | +5.20% |
| 2026-05 | $380.4 | $321.2 | $59.10 | 7,755,895.0 | -2.94% |
| 2026-04 | $393.3 | $324.9 | $68.32 | 8,690,640.0 | +6.49% |
| 2026-03 | $394.8 | $324.4 | $70.38 | 9,460,762.0 | -15.49% |
| 2026-02 | $432.9 | $338.8 | $94.15 | 10,855,327.0 | +15.81% |
| 2026-01 | $368.9 | $319.1 | $49.87 | 7,841,364.0 | +6.57% |
Carlisle Companies Inc 주식 (CSL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $340.0 | $314.0 | $26.03 | 9,003,987.0 | +1.92% |
| 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% |
11.09%
자본화:
|
볼륨(24시간):