Stockscreener 앱 받기
395.69
1.41%
5.51
시간 외 거래:
395.69
Carlisle Companies Inc 주식 (CSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $399.6 | $390.3 | $9.34 | 397,755.0 | +1.41% |
| 2025-07-01 | $394.0 | $368.0 | $26.02 | 516,531.0 | +4.49% |
| 2025-06-30 | $378.5 | $370.2 | $8.24 | 361,035.0 | -0.25% |
| 2025-06-27 | $380.7 | $371.8 | $8.96 | 664,518.0 | -0.70% |
| 2025-06-26 | $379.4 | $371.4 | $8.02 | 289,609.0 | +1.40% |
| 2025-06-25 | $376.0 | $369.1 | $6.88 | 271,926.0 | -0.03% |
| 2025-06-24 | $374.7 | $365.0 | $9.72 | 574,323.0 | +2.10% |
| 2025-06-23 | $365.1 | $352.2 | $12.83 | 478,662.0 | +2.69% |
| 2025-06-20 | $358.7 | $349.3 | $9.40 | 1,316,285.0 | -0.23% |
| 2025-06-18 | $361.3 | $354.5 | $6.81 | 487,926.0 | -0.14% |
| 2025-06-17 | $359.8 | $354.2 | $5.61 | 379,605.0 | -0.79% |
| 2025-06-16 | $361.4 | $354.9 | $6.57 | 604,674.0 | +0.54% |
| 2025-06-13 | $363.5 | $354.4 | $9.09 | 377,671.0 | -2.71% |
| 2025-06-12 | $370.0 | $361.3 | $8.76 | 355,315.0 | -0.52% |
| 2025-06-11 | $380.5 | $368.1 | $12.35 | 302,358.0 | -2.52% |
| 2025-06-10 | $382.9 | $377.4 | $5.47 | 359,175.0 | -0.23% |
| 2025-06-09 | $382.4 | $378.4 | $4.05 | 464,706.0 | +0.33% |
| 2025-06-06 | $386.4 | $376.0 | $10.43 | 315,582.0 | -0.19% |
| 2025-06-05 | $382.8 | $378.4 | $4.46 | 265,216.0 | -0.84% |
| 2025-06-04 | $383.9 | $379.2 | $4.62 | 383,498.0 | +0.94% |
| 2025-06-03 | $379.0 | $369.7 | $9.31 | 316,058.0 | +1.64% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $399.6 | $368.0 | $31.62 | 1,312,041.0 | +5.97% |
| 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% |
0.27%
0.70%
자본화:
|
볼륨(24시간):