Stockscreener 앱 받기
385.05
0.31%
-1.18
시간 외 거래:
385.05
Carlisle Companies Inc 주식 (CSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $389.1 | $382.9 | $6.23 | 341,926.0 | -0.31% |
| 2025-05-02 | $388.5 | $383.5 | $4.96 | 263,667.0 | +1.70% |
| 2025-05-01 | $386.1 | $379.4 | $6.68 | 300,947.0 | +0.08% |
| 2025-04-30 | $380.5 | $372.6 | $7.86 | 398,849.0 | +0.07% |
| 2025-04-29 | $384.1 | $375.0 | $9.15 | 408,024.0 | +0.58% |
| 2025-04-28 | $380.0 | $373.6 | $6.36 | 403,054.0 | +0.53% |
| 2025-04-25 | $380.5 | $372.5 | $8.09 | 558,476.0 | -1.68% |
| 2025-04-24 | $384.1 | $355.1 | $29.06 | 819,354.0 | +5.99% |
| 2025-04-23 | $368.3 | $359.5 | $8.74 | 556,221.0 | +1.19% |
| 2025-04-22 | $357.4 | $349.4 | $7.92 | 434,279.0 | +2.34% |
| 2025-04-21 | $351.4 | $344.4 | $7.01 | 322,992.0 | -1.64% |
| 2025-04-17 | $355.6 | $349.0 | $6.59 | 274,348.0 | +1.45% |
| 2025-04-16 | $355.0 | $343.8 | $11.23 | 454,574.0 | -1.11% |
| 2025-04-15 | $356.7 | $349.0 | $7.72 | 351,801.0 | -0.72% |
| 2025-04-14 | $357.6 | $345.9 | $11.63 | 535,857.0 | +2.03% |
| 2025-04-11 | $349.0 | $329.8 | $19.17 | 684,923.0 | +3.30% |
| 2025-04-10 | $341.6 | $324.4 | $17.13 | 517,246.0 | -1.76% |
| 2025-04-09 | $346.1 | $311.4 | $34.64 | 754,520.0 | +8.02% |
| 2025-04-08 | $336.6 | $311.8 | $24.81 | 776,055.0 | -3.06% |
| 2025-04-07 | $337.8 | $316.2 | $21.63 | 1,205,041.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $389.1 | $379.4 | $9.73 | 1,248,466.0 | +1.47% |
| 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% |
0.25%
1.99%
자본화:
|
볼륨(24시간):