Stockscreener 앱 받기
326.37
3.90%
12.24
시장 영업 전:
326.37
Carlisle Companies Inc 주식 (CSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $328.6 | $313.0 | $15.50 | 599,817.0 | +3.90% |
| 2026-09-24 | $327.9 | $311.5 | $16.43 | 690,553.0 | -3.03% |
| 2026-09-23 | $330.1 | $323.8 | $6.33 | 375,558.0 | -1.40% |
| 2026-09-22 | $333.4 | $312.3 | $21.12 | 732,971.0 | +3.37% |
| 2026-09-21 | $321.8 | $310.4 | $11.41 | 521,541.0 | +1.00% |
| 2026-09-18 | $320.3 | $313.7 | $6.62 | 1,221,544.0 | -1.77% |
| 2026-09-17 | $324.6 | $317.6 | $7.01 | 500,811.0 | +0.89% |
| 2026-09-16 | $326.5 | $316.1 | $10.35 | 550,110.0 | -2.07% |
| 2026-09-15 | $330.0 | $322.5 | $7.50 | 882,314.0 | -1.12% |
| 2026-09-14 | $333.4 | $326.9 | $6.48 | 514,236.0 | -2.18% |
| 2026-09-11 | $336.1 | $331.4 | $4.69 | 408,484.0 | +1.67% |
| 2026-09-10 | $334.5 | $327.2 | $7.28 | 428,127.0 | -2.31% |
| 2026-09-09 | $343.7 | $336.6 | $7.14 | 566,540.0 | -1.16% |
| 2026-09-08 | $353.6 | $340.8 | $12.86 | 351,055.0 | -3.03% |
| 2026-09-04 | $354.6 | $341.9 | $12.60 | 399,072.0 | +2.06% |
| 2026-09-03 | $347.2 | $339.7 | $7.55 | 644,664.0 | +0.91% |
| 2026-09-02 | $345.6 | $331.9 | $13.80 | 616,147.0 | +2.11% |
| 2026-09-01 | $347.7 | $334.4 | $13.39 | 500,275.0 | -3.38% |
| 2026-08-31 | $355.3 | $343.1 | $12.24 | 3,669,071.0 | -2.79% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $354.6 | $310.4 | $44.16 | 11,103,636.0 | -5.83% |
| 2026-08 | $393.3 | $343.1 | $50.24 | 11,639,088.0 | -3.75% |
| 2026-07 | $375.0 | $320.2 | $54.79 | 12,511,320.0 | -0.73% |
| 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% |
1.63%
자본화:
|
볼륨(24시간):