Italia markets closed

Carlisle Companies Incorporated (CSL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
400,56+18,53 (+4,85%)
Alla chiusura: 04:00PM EDT
401,53 +0,97 (+0,24%)
Dopo ore: 06:54PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024410,00415,00399,87400,56400,56682.000
25 apr 2024370,43382,92364,00382,03382,03458.500
24 apr 2024384,00386,58374,99375,30375,30292.500
23 apr 2024372,37379,66372,36379,33379,33195.200
22 apr 2024369,76374,28367,96370,29370,29166.300
19 apr 2024368,61371,05365,24367,41367,41200.300
18 apr 2024371,57373,45365,79367,41367,41264.600
17 apr 2024375,91375,91368,16368,84368,84254.900
16 apr 2024371,68376,45369,34374,24374,24211.800
15 apr 2024376,87380,55371,54373,12373,12211.900
12 apr 2024374,24379,35371,65373,14373,14293.200
11 apr 2024382,62383,49377,35377,64377,64242.200
10 apr 2024384,37389,61380,55382,90382,90268.700
09 apr 2024399,19400,00387,89392,15392,15238.500
08 apr 2024400,89403,44399,00400,50400,50252.900
05 apr 2024391,72400,23391,34399,00399,00264.300
04 apr 2024399,65400,00388,00390,41390,41325.000
03 apr 2024400,00400,94394,83395,93395,93321.700
02 apr 2024391,52391,52386,90391,19391,19283.600
01 apr 2024392,77395,93389,00393,91393,91276.900
28 mar 2024393,00393,43389,54391,85391,85223.600
27 mar 2024390,58390,58386,18388,62388,62242.400
26 mar 2024387,09392,63382,72388,50388,50392.300
25 mar 2024387,65389,59386,07387,31387,31202.400
22 mar 2024388,63390,87384,26387,02387,02287.900
21 mar 2024382,21389,31379,64388,65388,65288.200
20 mar 2024375,43380,84370,15379,25379,25284.600
19 mar 2024370,92373,82366,20372,36372,36283.600
18 mar 2024371,48373,12365,82367,14367,14367.600
15 mar 2024361,25372,22361,25371,48371,48916.700
14 mar 2024362,60366,82360,50363,41363,41227.500
13 mar 2024360,76364,79360,76362,89362,89228.100
12 mar 2024357,00361,62356,51361,56361,56216.500
11 mar 2024353,87357,48350,76357,00357,00204.600
08 mar 2024366,02367,18354,69354,81354,81193.200
07 mar 2024362,46367,29361,82365,38365,38241.500
06 mar 2024358,02360,68357,45360,64360,64187.800
05 mar 2024349,36356,08349,36355,47355,47233.900
04 mar 2024348,52354,09347,97352,49352,49273.800
01 mar 2024350,57350,67346,55347,10347,10393.000
29 feb 2024349,79353,95346,72350,00350,00488.000
28 feb 2024347,27350,54346,29349,68349,68351.300
27 feb 2024351,18351,63346,42347,20347,20309.300
26 feb 2024355,00357,35350,02350,29350,29167.700
23 feb 2024355,00357,78353,64356,27356,27171.400
22 feb 2024350,00353,24349,02352,86352,86198.800
21 feb 2024346,23347,98343,56347,44347,44278.400
20 feb 2024339,91347,42339,10346,92346,92218.600
16 feb 2024345,42348,20341,83341,92341,92237.900
15 feb 2024347,78349,38344,00345,28345,28226.200
15 feb 20240.85 Dividendo
14 feb 2024347,32349,29344,43347,42346,57241.900
13 feb 2024343,82346,44338,53343,73342,89303.300
12 feb 2024345,77350,99344,14350,51349,65314.200
09 feb 2024341,74348,71341,74346,11345,26298.400
08 feb 2024340,20343,57337,01342,74341,90446.900
07 feb 2024347,90350,00333,50341,91341,07815.900
06 feb 2024315,67318,06313,56317,61316,83476.500
05 feb 2024317,36319,69314,12314,54313,77240.700
02 feb 2024316,85321,32314,11320,99320,20244.200
01 feb 2024316,56319,04313,14319,04318,26241.000
31 gen 2024321,00322,29313,96314,26313,49731.000
30 gen 2024312,59320,53310,04320,38319,60331.900
29 gen 2024309,54314,13308,44314,00313,23118.800
26 gen 2024311,93311,93308,20309,05308,29119.900
25 gen 2024305,53310,61302,44310,21309,45194.500
24 gen 2024306,68306,68302,08302,19301,45211.300
23 gen 2024309,34310,59303,80303,92303,18242.200
22 gen 2024310,74313,52308,50309,16308,40246.700
19 gen 2024309,85310,85305,06308,74307,98226.600
18 gen 2024310,53311,74306,65310,11309,35162.000
17 gen 2024300,40310,69299,98309,60308,84279.300
16 gen 2024299,96300,90297,25300,88300,14192.100
12 gen 2024307,73307,90301,32302,10301,36169.400
11 gen 2024305,08307,24301,64306,06305,31139.900
10 gen 2024308,18310,86304,66305,98305,23221.100
09 gen 2024307,83309,93306,51307,71306,96117.800
08 gen 2024306,25309,53305,00309,53308,77140.600
05 gen 2024301,46308,19301,01306,25305,50282.700
04 gen 2024301,22304,15300,61301,66300,92214.300
03 gen 2024305,61306,20300,35301,57300,83199.500
02 gen 2024309,89312,83308,11310,00309,24166.800
29 dic 2023312,91315,28311,27312,43311,67133.100
28 dic 2023312,26315,98312,26313,95313,1893.400
27 dic 2023313,98315,21312,94313,91313,14139.300
26 dic 2023313,38315,88311,53314,19313,42126.900
22 dic 2023311,59313,84311,13312,06311,30209.800
21 dic 2023312,67313,94309,39310,67309,91172.900
20 dic 2023311,95317,09308,69309,45308,69338.100
19 dic 2023317,48318,74312,78313,08312,31269.900
18 dic 2023314,10315,00309,99314,77314,00415.300
15 dic 2023307,14315,00305,07314,41313,64928.500
14 dic 2023300,00310,24298,72309,09308,33426.100
13 dic 2023293,69299,28291,23297,71296,98405.400
12 dic 2023295,18295,60291,45295,35294,63241.400
11 dic 2023296,34298,58295,46295,56294,84363.600
08 dic 2023295,00299,26293,27295,10294,38283.900
07 dic 2023290,48296,01290,32294,12293,40327.000
06 dic 2023290,19293,49289,21290,48289,77378.900
05 dic 2023289,34291,81286,60288,17287,46202.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...