Mercado abrirá em 10 mins

Carlisle Companies Incorporated (CSL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
417,17+2,63 (+0,63%)
No fechamento: 04:00PM EDT
417,17 0,00 (0,00%)
Pós-fechamento: 05:45PM EDT
Período:
31 de mai. de 2023 - 31 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de mai. de 2024414,65420,68413,53417,17417,17206.400
29 de mai. de 2024417,54418,84413,89414,54414,54305.200
28 de mai. de 2024428,21430,19419,46421,42421,42333.100
24 de mai. de 2024424,91430,21422,82427,92427,92192.700
23 de mai. de 2024425,00427,01420,29423,20423,20283.600
22 de mai. de 2024424,98429,60421,08423,52423,52348.700
21 de mai. de 2024418,24427,14416,69426,80426,80256.800
20 de mai. de 2024417,63420,98416,30419,82419,82322.100
17 de mai. de 2024415,72418,27411,60417,63417,63283.400
17 de mai. de 20240.85 Dividendo
16 de mai. de 2024421,35422,19414,70415,05414,20285.100
15 de mai. de 2024422,60426,67420,20421,35420,49283.700
14 de mai. de 2024415,39420,32412,37418,92418,06319.800
13 de mai. de 2024418,46420,53413,90414,69413,84313.400
10 de mai. de 2024419,19420,60411,59416,63415,78349.600
09 de mai. de 2024408,49417,86408,49417,61416,75274.000
08 de mai. de 2024404,00408,92401,74408,49407,65243.600
07 de mai. de 2024405,00412,46404,50405,55404,72369.500
06 de mai. de 2024402,00408,08400,44405,47404,64313.900
03 de mai. de 2024399,52403,17396,61398,47397,65202.200
02 de mai. de 2024390,58396,27386,55395,07394,26369.200
01 de mai. de 2024387,80393,23383,56385,18384,39450.400
30 de abr. de 2024395,00397,83386,72388,25387,45591.000
29 de abr. de 2024400,11403,51396,32397,00396,19454.200
26 de abr. de 2024410,00415,00399,87400,56399,74682.000
25 de abr. de 2024370,43382,92364,00382,03381,25458.500
24 de abr. de 2024384,00386,58374,99375,30374,53292.500
23 de abr. de 2024372,37379,66372,36379,33378,55195.200
22 de abr. de 2024369,76374,28367,96370,29369,53166.300
19 de abr. de 2024368,61371,05365,24367,41366,66200.300
18 de abr. de 2024371,57373,45365,79367,41366,66264.600
17 de abr. de 2024375,91375,91368,16368,84368,08254.900
16 de abr. de 2024371,68376,45369,34374,24373,47211.800
15 de abr. de 2024376,87380,55371,54373,12372,36211.900
12 de abr. de 2024374,24379,35371,65373,14372,38293.200
11 de abr. de 2024382,62383,49377,35377,64376,87242.200
10 de abr. de 2024384,37389,61380,55382,90382,12268.700
09 de abr. de 2024399,19400,00387,89392,15391,35238.500
08 de abr. de 2024400,89403,44399,00400,50399,68252.900
05 de abr. de 2024391,72400,23391,34399,00398,18264.300
04 de abr. de 2024399,65400,00388,00390,41389,61325.000
03 de abr. de 2024400,00400,94394,83395,93395,12321.700
02 de abr. de 2024391,52391,52386,90391,19390,39283.600
01 de abr. de 2024392,77395,93389,00393,91393,10276.900
28 de mar. de 2024393,00393,43389,54391,85391,05223.600
27 de mar. de 2024390,58390,58386,18388,62387,82242.400
26 de mar. de 2024387,09392,63382,72388,50387,70392.300
25 de mar. de 2024387,65389,59386,07387,31386,52202.400
22 de mar. de 2024388,63390,87384,26387,02386,23287.900
21 de mar. de 2024382,21389,31379,64388,65387,85288.200
20 de mar. de 2024375,43380,84370,15379,25378,47284.600
19 de mar. de 2024370,92373,82366,20372,36371,60283.600
18 de mar. de 2024371,48373,12365,82367,14366,39367.600
15 de mar. de 2024361,25372,22361,25371,48370,72916.700
14 de mar. de 2024362,60366,82360,50363,41362,67227.500
13 de mar. de 2024360,76364,79360,76362,89362,15228.100
12 de mar. de 2024357,00361,62356,51361,56360,82216.500
11 de mar. de 2024353,87357,48350,76357,00356,27204.600
08 de mar. de 2024366,02367,18354,69354,81354,08193.200
07 de mar. de 2024362,46367,29361,82365,38364,63241.500
06 de mar. de 2024358,02360,68357,45360,64359,90187.800
05 de mar. de 2024349,36356,08349,36355,47354,74233.900
04 de mar. de 2024348,52354,09347,97352,49351,77273.800
01 de mar. de 2024350,57350,67346,55347,10346,39393.000
29 de fev. de 2024349,79353,95346,72350,00349,28488.000
28 de fev. de 2024347,27350,54346,29349,68348,96351.300
27 de fev. de 2024351,18351,63346,42347,20346,49309.300
26 de fev. de 2024355,00357,35350,02350,29349,57167.700
23 de fev. de 2024355,00357,78353,64356,27355,54171.400
22 de fev. de 2024350,00353,24349,02352,86352,14198.800
21 de fev. de 2024346,23347,98343,56347,44346,73278.400
20 de fev. de 2024339,91347,42339,10346,92346,21218.600
16 de fev. de 2024345,42348,20341,83341,92341,22237.900
15 de fev. de 2024347,78349,38344,00345,28344,57226.200
15 de fev. de 20240.85 Dividendo
14 de fev. de 2024347,32349,29344,43347,42345,86241.900
13 de fev. de 2024343,82346,44338,53343,73342,19303.300
12 de fev. de 2024345,77350,99344,14350,51348,94314.200
09 de fev. de 2024341,74348,71341,74346,11344,56298.400
08 de fev. de 2024340,20343,57337,01342,74341,20446.900
07 de fev. de 2024347,90350,00333,50341,91340,37815.900
06 de fev. de 2024315,67318,06313,56317,61316,18476.500
05 de fev. de 2024317,36319,69314,12314,54313,13240.700
02 de fev. de 2024316,85321,32314,11320,99319,55244.200
01 de fev. de 2024316,56319,04313,14319,04317,61241.000
31 de jan. de 2024321,00322,29313,96314,26312,85731.000
30 de jan. de 2024312,59320,53310,04320,38318,94331.900
29 de jan. de 2024309,54314,13308,44314,00312,59118.800
26 de jan. de 2024311,93311,93308,20309,05307,66119.900
25 de jan. de 2024305,53310,61302,44310,21308,82194.500
24 de jan. de 2024306,68306,68302,08302,19300,83211.300
23 de jan. de 2024309,34310,59303,80303,92302,56242.200
22 de jan. de 2024310,74313,52308,50309,16307,77246.700
19 de jan. de 2024309,85310,85305,06308,74307,35226.600
18 de jan. de 2024310,53311,74306,65310,11308,72162.000
17 de jan. de 2024300,40310,69299,98309,60308,21279.300
16 de jan. de 2024299,96300,90297,25300,88299,53192.100
12 de jan. de 2024307,73307,90301,32302,10300,74169.400
11 de jan. de 2024305,08307,24301,64306,06304,69139.900
10 de jan. de 2024308,18310,86304,66305,98304,61221.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...