La bourse est fermée

Carlisle Companies Incorporated (CSL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
379,33+9,04 (+2,44 %)
À la clôture : 04:00PM EDT
379,33 0,00 (0,00 %)
Échanges après Bourse : 04:20PM EDT
Durée:
23 avr. 2023 - 23 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 2024372,37379,66372,36379,33379,33180 540
22 avr. 2024369,76374,28367,96370,29370,29166 300
19 avr. 2024368,61371,05365,24367,41367,41200 300
18 avr. 2024371,57373,45365,79367,41367,41264 600
17 avr. 2024375,91375,91368,16368,84368,84254 900
16 avr. 2024371,68376,45369,34374,24374,24211 800
15 avr. 2024376,87380,55371,54373,12373,12211 900
12 avr. 2024374,24379,35371,65373,14373,14293 200
11 avr. 2024382,62383,49377,35377,64377,64242 200
10 avr. 2024384,37389,61380,55382,90382,90268 700
09 avr. 2024399,19400,00387,89392,15392,15238 500
08 avr. 2024400,89403,44399,00400,50400,50252 900
05 avr. 2024391,72400,23391,34399,00399,00264 300
04 avr. 2024399,65400,00388,00390,41390,41325 000
03 avr. 2024400,00400,94394,83395,93395,93321 700
02 avr. 2024391,52391,52386,90391,19391,19283 600
01 avr. 2024392,77395,93389,00393,91393,91276 900
28 mars 2024393,00393,43389,54391,85391,85223 600
27 mars 2024390,58390,58386,18388,62388,62242 400
26 mars 2024387,09392,63382,72388,50388,50392 300
25 mars 2024387,65389,59386,07387,31387,31202 400
22 mars 2024388,63390,87384,26387,02387,02287 900
21 mars 2024382,21389,31379,64388,65388,65288 200
20 mars 2024375,43380,84370,15379,25379,25284 600
19 mars 2024370,92373,82366,20372,36372,36283 600
18 mars 2024371,48373,12365,82367,14367,14367 600
15 mars 2024361,25372,22361,25371,48371,48916 700
14 mars 2024362,60366,82360,50363,41363,41227 500
13 mars 2024360,76364,79360,76362,89362,89228 100
12 mars 2024357,00361,62356,51361,56361,56216 500
11 mars 2024353,87357,48350,76357,00357,00204 600
08 mars 2024366,02367,18354,69354,81354,81193 200
07 mars 2024362,46367,29361,82365,38365,38241 500
06 mars 2024358,02360,68357,45360,64360,64187 800
05 mars 2024349,36356,08349,36355,47355,47233 900
04 mars 2024348,52354,09347,97352,49352,49273 800
01 mars 2024350,57350,67346,55347,10347,10393 000
29 févr. 2024349,79353,95346,72350,00350,00488 000
28 févr. 2024347,27350,54346,29349,68349,68351 300
27 févr. 2024351,18351,63346,42347,20347,20309 300
26 févr. 2024355,00357,35350,02350,29350,29167 700
23 févr. 2024355,00357,78353,64356,27356,27171 400
22 févr. 2024350,00353,24349,02352,86352,86198 800
21 févr. 2024346,23347,98343,56347,44347,44278 400
20 févr. 2024339,91347,42339,10346,92346,92218 600
16 févr. 2024345,42348,20341,83341,92341,92237 900
15 févr. 2024347,78349,38344,00345,28345,28226 200
15 févr. 20240.85 Dividende
14 févr. 2024347,32349,29344,43347,42346,57241 900
13 févr. 2024343,82346,44338,53343,73342,89303 300
12 févr. 2024345,77350,99344,14350,51349,65314 200
09 févr. 2024341,74348,71341,74346,11345,26298 400
08 févr. 2024340,20343,57337,01342,74341,90446 900
07 févr. 2024347,90350,00333,50341,91341,07815 900
06 févr. 2024315,67318,06313,56317,61316,83476 500
05 févr. 2024317,36319,69314,12314,54313,77240 700
02 févr. 2024316,85321,32314,11320,99320,20244 200
01 févr. 2024316,56319,04313,14319,04318,26241 000
31 janv. 2024321,00322,29313,96314,26313,49731 000
30 janv. 2024312,59320,53310,04320,38319,60331 900
29 janv. 2024309,54314,13308,44314,00313,23118 800
26 janv. 2024311,93311,93308,20309,05308,29119 900
25 janv. 2024305,53310,61302,44310,21309,45194 500
24 janv. 2024306,68306,68302,08302,19301,45211 300
23 janv. 2024309,34310,59303,80303,92303,18242 200
22 janv. 2024310,74313,52308,50309,16308,40246 700
19 janv. 2024309,85310,85305,06308,74307,98226 600
18 janv. 2024310,53311,74306,65310,11309,35162 000
17 janv. 2024300,40310,69299,98309,60308,84279 300
16 janv. 2024299,96300,90297,25300,88300,14192 100
12 janv. 2024307,73307,90301,32302,10301,36169 400
11 janv. 2024305,08307,24301,64306,06305,31139 900
10 janv. 2024308,18310,86304,66305,98305,23221 100
09 janv. 2024307,83309,93306,51307,71306,96117 800
08 janv. 2024306,25309,53305,00309,53308,77140 600
05 janv. 2024301,46308,19301,01306,25305,50282 700
04 janv. 2024301,22304,15300,61301,66300,92214 300
03 janv. 2024305,61306,20300,35301,57300,83199 500
02 janv. 2024309,89312,83308,11310,00309,24166 800
29 déc. 2023312,91315,28311,27312,43311,67133 100
28 déc. 2023312,26315,98312,26313,95313,1893 400
27 déc. 2023313,98315,21312,94313,91313,14139 300
26 déc. 2023313,38315,88311,53314,19313,42126 900
22 déc. 2023311,59313,84311,13312,06311,30209 800
21 déc. 2023312,67313,94309,39310,67309,91172 900
20 déc. 2023311,95317,09308,69309,45308,69338 100
19 déc. 2023317,48318,74312,78313,08312,31269 900
18 déc. 2023314,10315,00309,99314,77314,00415 300
15 déc. 2023307,14315,00305,07314,41313,64928 500
14 déc. 2023300,00310,24298,72309,09308,33426 100
13 déc. 2023293,69299,28291,23297,71296,98405 400
12 déc. 2023295,18295,60291,45295,35294,63241 400
11 déc. 2023296,34298,58295,46295,56294,84363 600
08 déc. 2023295,00299,26293,27295,10294,38283 900
07 déc. 2023290,48296,01290,32294,12293,40327 000
06 déc. 2023290,19293,49289,21290,48289,77378 900
05 déc. 2023289,34291,81286,60288,17287,46202 200
04 déc. 2023283,87291,76283,87291,39290,68323 300
01 déc. 2023281,02288,31278,20286,21285,51289 400
30 nov. 2023274,40281,61272,20280,41279,72504 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...