Carlisle Companies

NYS:CSL.N, US1423391002
+ Carlisle Companies op mijn watchlist
342,610 21:00
-6,900 (-1,97%)

Historische koersen - januari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
02 jan 369,410 366,350 363,500
372,410 227.297 -2,490 -0,68%
03 jan 367,555 371,130 365,148
373,315 269.268 +4,780 +1,30%
06 jan 372,845 371,440 369,720
378,319 306.936 +0,310 +0,08%
07 jan 372,550 365,820 363,195
375,040 319.876 -5,620 -1,51%
08 jan 364,330 372,790 360,779
372,985 342.235 +6,970 +1,91%
10 jan 364,557 369,100 364,557
371,300 324.163 -3,690 -0,99%
13 jan 367,800 373,160 366,420
374,640 275.619 +4,060 +1,10%
14 jan 378,470 381,840 378,470
384,310 303.264 +8,680 +2,33%
15 jan 0,000 388,100 389,400
396,510 283.271 +6,260 +1,64%
16 jan 0,000 395,400 385,432
396,075 320.401 +7,300 +1,88%
17 jan 0,000 399,850 0,000
403,710 363.755 +4,450 +1,13%
21 jan 0,000 408,240 0,000
409,175 365.824 +8,390 +2,10%
22 jan 0,000 402,470 400,150
409,190 406.123 -5,770 -1,41%
23 jan 402,205 405,300 401,330
411,865 458.619 +2,830 +0,70%
24 jan 0,000 402,810 402,480
407,614 220.440 -2,490 -0,61%
27 jan 398,750 397,480 394,425
400,460 308.196 -5,330 -1,32%
28 jan 0,000 395,460 391,300
397,839 267.860 -2,020 -0,51%
29 jan 392,420 389,380 388,010
397,385 275.688 -6,080 -1,54%
30 jan 390,020 394,410 390,020
398,730 376.118 +5,030 +1,29%
31 jan 397,060 389,460 388,875
397,060 300.693 -4,950 -1,26%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront