Stockscreener 앱 받기
392.62
0.07%
-0.08
Carlisle Companies Inc 주식 (CSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $395.6 | $391.7 | $3.89 | 185,375.0 | -0.02% |
| 2025-08-25 | $398.0 | $391.2 | $6.83 | 176,236.0 | -1.22% |
| 2025-08-22 | $400.1 | $380.4 | $19.60 | 288,915.0 | +4.18% |
| 2025-08-21 | $384.8 | $380.3 | $4.50 | 243,420.0 | -0.53% |
| 2025-08-20 | $388.6 | $382.8 | $5.77 | 283,541.0 | -0.84% |
| 2025-08-19 | $388.4 | $377.3 | $11.12 | 338,204.0 | +2.35% |
| 2025-08-18 | $383.0 | $376.8 | $6.20 | 515,305.0 | -0.88% |
| 2025-08-15 | $393.6 | $381.3 | $12.33 | 393,754.0 | -2.50% |
| 2025-08-14 | $394.8 | $388.5 | $6.31 | 426,510.0 | -1.95% |
| 2025-08-13 | $400.1 | $383.7 | $16.39 | 436,385.0 | +3.80% |
| 2025-08-12 | $385.2 | $366.5 | $18.68 | 490,673.0 | +4.92% |
| 2025-08-11 | $367.8 | $361.9 | $5.90 | 553,621.0 | -0.06% |
| 2025-08-08 | $371.1 | $358.0 | $13.09 | 542,505.0 | +3.42% |
| 2025-08-07 | $358.7 | $352.6 | $6.09 | 311,800.0 | -0.11% |
| 2025-08-06 | $366.5 | $353.0 | $13.47 | 471,858.0 | -1.78% |
| 2025-08-05 | $364.8 | $356.5 | $8.25 | 653,226.0 | +0.85% |
| 2025-08-04 | $359.8 | $347.6 | $12.16 | 617,579.0 | +1.61% |
| 2025-08-01 | $353.2 | $344.4 | $8.84 | 975,026.0 | -0.62% |
| 2025-07-31 | $383.0 | $351.2 | $31.78 | 1,276,033.0 | -13.61% |
| 2025-07-30 | $423.4 | $408.6 | $14.79 | 674,340.0 | -3.23% |
| 2025-07-29 | $430.5 | $422.9 | $7.60 | 418,373.0 | -0.77% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $400.1 | $344.4 | $55.73 | 7,903,933.0 | +10.69% |
| 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% |
0.45%
0.01%
자본화:
|
볼륨(24시간):