Stockscreener 앱 받기
332.82
1.77%
-6.01
시간 외 거래:
332.82
Carlisle Companies Inc 주식 (CSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $337.2 | $328.2 | $9.03 | 423,162.0 | -1.77% |
| 2026-03-18 | $344.5 | $337.4 | $7.08 | 354,536.0 | -1.75% |
| 2026-03-17 | $346.0 | $336.4 | $9.61 | 498,135.0 | +3.03% |
| 2026-03-16 | $348.2 | $333.3 | $14.91 | 446,875.0 | -1.96% |
| 2026-03-13 | $348.3 | $339.2 | $9.12 | 417,368.0 | -0.58% |
| 2026-03-12 | $352.6 | $341.9 | $10.67 | 533,463.0 | -2.72% |
| 2026-03-11 | $353.6 | $345.3 | $8.32 | 416,140.0 | +0.03% |
| 2026-03-10 | $359.8 | $346.0 | $13.80 | 583,676.0 | -0.01% |
| 2026-03-09 | $359.0 | $337.6 | $21.39 | 762,449.0 | -0.46% |
| 2026-03-06 | $365.5 | $350.7 | $14.82 | 451,903.0 | -5.40% |
| 2026-03-05 | $389.9 | $372.1 | $17.72 | 282,190.0 | -3.71% |
| 2026-03-04 | $393.6 | $382.4 | $11.26 | 217,782.0 | +0.11% |
| 2026-03-03 | $389.8 | $377.7 | $12.14 | 287,611.0 | -1.26% |
| 2026-03-02 | $394.8 | $380.1 | $14.74 | 331,518.0 | -0.26% |
| 2026-02-27 | $396.2 | $388.8 | $7.48 | 432,662.0 | -0.21% |
| 2026-02-26 | $400.0 | $391.6 | $8.40 | 248,018.0 | +0.47% |
| 2026-02-25 | $412.1 | $388.0 | $24.03 | 434,801.0 | -3.46% |
| 2026-02-24 | $408.6 | $399.7 | $8.93 | 338,423.0 | +1.79% |
| 2026-02-23 | $414.1 | $398.7 | $15.40 | 242,972.0 | -2.04% |
| 2026-02-20 | $417.6 | $405.8 | $11.79 | 466,126.0 | +0.34% |
| 2026-02-19 | $410.0 | $401.1 | $8.91 | 325,223.0 | +0.50% |
| 2026-02-18 | $415.7 | $402.6 | $13.10 | 480,283.0 | -0.60% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $394.8 | $328.2 | $66.65 | 6,429,970.0 | -15.69% |
| 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% |
0.33%
자본화:
|
볼륨(24시간):