Carlisle Companies Incorporated (CSL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 410.00 | 415.00 | 399.87 | 400.56 | 400.56 | 682,000 |
| 25 abr 2024 | 370.43 | 382.92 | 364.00 | 382.03 | 382.03 | 458,500 |
| 24 abr 2024 | 384.00 | 386.58 | 374.99 | 375.30 | 375.30 | 292,500 |
| 23 abr 2024 | 372.37 | 379.66 | 372.36 | 379.33 | 379.33 | 195,200 |
| 22 abr 2024 | 369.76 | 374.28 | 367.96 | 370.29 | 370.29 | 166,300 |
| 19 abr 2024 | 368.61 | 371.05 | 365.24 | 367.41 | 367.41 | 200,300 |
| 18 abr 2024 | 371.57 | 373.45 | 365.79 | 367.41 | 367.41 | 264,600 |
| 17 abr 2024 | 375.91 | 375.91 | 368.16 | 368.84 | 368.84 | 254,900 |
| 16 abr 2024 | 371.68 | 376.45 | 369.34 | 374.24 | 374.24 | 211,800 |
| 15 abr 2024 | 376.87 | 380.55 | 371.54 | 373.12 | 373.12 | 211,900 |
| 12 abr 2024 | 374.24 | 379.35 | 371.65 | 373.14 | 373.14 | 293,200 |
| 11 abr 2024 | 382.62 | 383.49 | 377.35 | 377.64 | 377.64 | 242,200 |
| 10 abr 2024 | 384.37 | 389.61 | 380.55 | 382.90 | 382.90 | 268,700 |
| 09 abr 2024 | 399.19 | 400.00 | 387.89 | 392.15 | 392.15 | 238,500 |
| 08 abr 2024 | 400.89 | 403.44 | 399.00 | 400.50 | 400.50 | 252,900 |
| 05 abr 2024 | 391.72 | 400.23 | 391.34 | 399.00 | 399.00 | 264,300 |
| 04 abr 2024 | 399.65 | 400.00 | 388.00 | 390.41 | 390.41 | 325,000 |
| 03 abr 2024 | 400.00 | 400.94 | 394.83 | 395.93 | 395.93 | 321,700 |
| 02 abr 2024 | 391.52 | 391.52 | 386.90 | 391.19 | 391.19 | 283,600 |
| 01 abr 2024 | 392.77 | 395.93 | 389.00 | 393.91 | 393.91 | 276,900 |
| 28 mar 2024 | 393.00 | 393.43 | 389.54 | 391.85 | 391.85 | 223,600 |
| 27 mar 2024 | 390.58 | 390.58 | 386.18 | 388.62 | 388.62 | 242,400 |
| 26 mar 2024 | 387.09 | 392.63 | 382.72 | 388.50 | 388.50 | 392,300 |
| 25 mar 2024 | 387.65 | 389.59 | 386.07 | 387.31 | 387.31 | 202,400 |
| 22 mar 2024 | 388.63 | 390.87 | 384.26 | 387.02 | 387.02 | 287,900 |
| 21 mar 2024 | 382.21 | 389.31 | 379.64 | 388.65 | 388.65 | 288,200 |
| 20 mar 2024 | 375.43 | 380.84 | 370.15 | 379.25 | 379.25 | 284,600 |
| 19 mar 2024 | 370.92 | 373.82 | 366.20 | 372.36 | 372.36 | 283,600 |
| 18 mar 2024 | 371.48 | 373.12 | 365.82 | 367.14 | 367.14 | 367,600 |
| 15 mar 2024 | 361.25 | 372.22 | 361.25 | 371.48 | 371.48 | 916,700 |
| 14 mar 2024 | 362.60 | 366.82 | 360.50 | 363.41 | 363.41 | 227,500 |
| 13 mar 2024 | 360.76 | 364.79 | 360.76 | 362.89 | 362.89 | 228,100 |
| 12 mar 2024 | 357.00 | 361.62 | 356.51 | 361.56 | 361.56 | 216,500 |
| 11 mar 2024 | 353.87 | 357.48 | 350.76 | 357.00 | 357.00 | 204,600 |
| 08 mar 2024 | 366.02 | 367.18 | 354.69 | 354.81 | 354.81 | 193,200 |
| 07 mar 2024 | 362.46 | 367.29 | 361.82 | 365.38 | 365.38 | 241,500 |
| 06 mar 2024 | 358.02 | 360.68 | 357.45 | 360.64 | 360.64 | 187,800 |
| 05 mar 2024 | 349.36 | 356.08 | 349.36 | 355.47 | 355.47 | 233,900 |
| 04 mar 2024 | 348.52 | 354.09 | 347.97 | 352.49 | 352.49 | 273,800 |
| 01 mar 2024 | 350.57 | 350.67 | 346.55 | 347.10 | 347.10 | 393,000 |
| 29 feb 2024 | 349.79 | 353.95 | 346.72 | 350.00 | 350.00 | 488,000 |
| 28 feb 2024 | 347.27 | 350.54 | 346.29 | 349.68 | 349.68 | 351,300 |
| 27 feb 2024 | 351.18 | 351.63 | 346.42 | 347.20 | 347.20 | 309,300 |
| 26 feb 2024 | 355.00 | 357.35 | 350.02 | 350.29 | 350.29 | 167,700 |
| 23 feb 2024 | 355.00 | 357.78 | 353.64 | 356.27 | 356.27 | 171,400 |
| 22 feb 2024 | 350.00 | 353.24 | 349.02 | 352.86 | 352.86 | 198,800 |
| 21 feb 2024 | 346.23 | 347.98 | 343.56 | 347.44 | 347.44 | 278,400 |
| 20 feb 2024 | 339.91 | 347.42 | 339.10 | 346.92 | 346.92 | 218,600 |
| 16 feb 2024 | 345.42 | 348.20 | 341.83 | 341.92 | 341.92 | 237,900 |
| 15 feb 2024 | 347.78 | 349.38 | 344.00 | 345.28 | 345.28 | 226,200 |
| 15 feb 2024 | 0.85 Dividendo | |||||
| 14 feb 2024 | 347.32 | 349.29 | 344.43 | 347.42 | 346.57 | 241,900 |
| 13 feb 2024 | 343.82 | 346.44 | 338.53 | 343.73 | 342.89 | 303,300 |
| 12 feb 2024 | 345.77 | 350.99 | 344.14 | 350.51 | 349.65 | 314,200 |
| 09 feb 2024 | 341.74 | 348.71 | 341.74 | 346.11 | 345.26 | 298,400 |
| 08 feb 2024 | 340.20 | 343.57 | 337.01 | 342.74 | 341.90 | 446,900 |
| 07 feb 2024 | 347.90 | 350.00 | 333.50 | 341.91 | 341.07 | 815,900 |
| 06 feb 2024 | 315.67 | 318.06 | 313.56 | 317.61 | 316.83 | 476,500 |
| 05 feb 2024 | 317.36 | 319.69 | 314.12 | 314.54 | 313.77 | 240,700 |
| 02 feb 2024 | 316.85 | 321.32 | 314.11 | 320.99 | 320.20 | 244,200 |
| 01 feb 2024 | 316.56 | 319.04 | 313.14 | 319.04 | 318.26 | 241,000 |
| 31 ene 2024 | 321.00 | 322.29 | 313.96 | 314.26 | 313.49 | 731,000 |
| 30 ene 2024 | 312.59 | 320.53 | 310.04 | 320.38 | 319.60 | 331,900 |
| 29 ene 2024 | 309.54 | 314.13 | 308.44 | 314.00 | 313.23 | 118,800 |
| 26 ene 2024 | 311.93 | 311.93 | 308.20 | 309.05 | 308.29 | 119,900 |
| 25 ene 2024 | 305.53 | 310.61 | 302.44 | 310.21 | 309.45 | 194,500 |
| 24 ene 2024 | 306.68 | 306.68 | 302.08 | 302.19 | 301.45 | 211,300 |
| 23 ene 2024 | 309.34 | 310.59 | 303.80 | 303.92 | 303.18 | 242,200 |
| 22 ene 2024 | 310.74 | 313.52 | 308.50 | 309.16 | 308.40 | 246,700 |
| 19 ene 2024 | 309.85 | 310.85 | 305.06 | 308.74 | 307.98 | 226,600 |
| 18 ene 2024 | 310.53 | 311.74 | 306.65 | 310.11 | 309.35 | 162,000 |
| 17 ene 2024 | 300.40 | 310.69 | 299.98 | 309.60 | 308.84 | 279,300 |
| 16 ene 2024 | 299.96 | 300.90 | 297.25 | 300.88 | 300.14 | 192,100 |
| 12 ene 2024 | 307.73 | 307.90 | 301.32 | 302.10 | 301.36 | 169,400 |
| 11 ene 2024 | 305.08 | 307.24 | 301.64 | 306.06 | 305.31 | 139,900 |
| 10 ene 2024 | 308.18 | 310.86 | 304.66 | 305.98 | 305.23 | 221,100 |
| 09 ene 2024 | 307.83 | 309.93 | 306.51 | 307.71 | 306.96 | 117,800 |
| 08 ene 2024 | 306.25 | 309.53 | 305.00 | 309.53 | 308.77 | 140,600 |
| 05 ene 2024 | 301.46 | 308.19 | 301.01 | 306.25 | 305.50 | 282,700 |
| 04 ene 2024 | 301.22 | 304.15 | 300.61 | 301.66 | 300.92 | 214,300 |
| 03 ene 2024 | 305.61 | 306.20 | 300.35 | 301.57 | 300.83 | 199,500 |
| 02 ene 2024 | 309.89 | 312.83 | 308.11 | 310.00 | 309.24 | 166,800 |
| 29 dic 2023 | 312.91 | 315.28 | 311.27 | 312.43 | 311.67 | 133,100 |
| 28 dic 2023 | 312.26 | 315.98 | 312.26 | 313.95 | 313.18 | 93,400 |
| 27 dic 2023 | 313.98 | 315.21 | 312.94 | 313.91 | 313.14 | 139,300 |
| 26 dic 2023 | 313.38 | 315.88 | 311.53 | 314.19 | 313.42 | 126,900 |
| 22 dic 2023 | 311.59 | 313.84 | 311.13 | 312.06 | 311.30 | 209,800 |
| 21 dic 2023 | 312.67 | 313.94 | 309.39 | 310.67 | 309.91 | 172,900 |
| 20 dic 2023 | 311.95 | 317.09 | 308.69 | 309.45 | 308.69 | 338,100 |
| 19 dic 2023 | 317.48 | 318.74 | 312.78 | 313.08 | 312.31 | 269,900 |
| 18 dic 2023 | 314.10 | 315.00 | 309.99 | 314.77 | 314.00 | 415,300 |
| 15 dic 2023 | 307.14 | 315.00 | 305.07 | 314.41 | 313.64 | 928,500 |
| 14 dic 2023 | 300.00 | 310.24 | 298.72 | 309.09 | 308.33 | 426,100 |
| 13 dic 2023 | 293.69 | 299.28 | 291.23 | 297.71 | 296.98 | 405,400 |
| 12 dic 2023 | 295.18 | 295.60 | 291.45 | 295.35 | 294.63 | 241,400 |
| 11 dic 2023 | 296.34 | 298.58 | 295.46 | 295.56 | 294.84 | 363,600 |
| 08 dic 2023 | 295.00 | 299.26 | 293.27 | 295.10 | 294.38 | 283,900 |
| 07 dic 2023 | 290.48 | 296.01 | 290.32 | 294.12 | 293.40 | 327,000 |
| 06 dic 2023 | 290.19 | 293.49 | 289.21 | 290.48 | 289.77 | 378,900 |
| 05 dic 2023 | 289.34 | 291.81 | 286.60 | 288.17 | 287.46 | 202,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.