Carlisle Companies

NYS:CSL.N, US1423391002
+ Carlisle Companies op mijn watchlist
419,820 22:00
+2,190 (+0,52%)

Historische koersen - april 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 apr 392,770 393,910 389,000
395,930 276.875 +2,060 +0,53%
02 apr 0,000 391,190 387,690
0,000 283.572 -2,720 -0,69%
03 apr 400,000 395,930 394,830
400,940 321.674 +4,740 +1,21%
04 apr 0,000 390,410 387,995
400,000 325.046 -5,520 -1,39%
05 apr 391,720 399,000 391,340
400,230 264.323 +8,590 +2,20%
08 apr 0,000 400,500 399,000
403,440 252.874 +1,500 +0,38%
09 apr 399,190 392,150 388,890
400,000 238.512 -8,350 -2,08%
10 apr 384,370 382,900 380,550
389,145 268.740 -9,250 -2,36%
11 apr 382,620 377,640 377,350
382,890 242.212 -5,260 -1,37%
12 apr 374,240 373,140 371,645
379,350 293.188 -4,500 -1,19%
15 apr 0,000 373,120 371,535
380,551 211.897 -0,020 -0,01%
16 apr 371,680 374,240 369,830
376,450 211.840 +1,120 +0,30%
17 apr 375,910 368,840 368,160
375,910 254.886 -5,400 -1,44%
18 apr 375,910 367,410 365,790
373,445 264.577 -1,430 -0,39%
19 apr 0,000 367,340 365,240
371,045 200.255 -0,070 -0,02%
22 apr 0,000 370,290 367,960
374,280 166.275 +2,950 +0,80%
23 apr 372,370 379,330 372,361
379,660 195.240 +9,040 +2,44%
24 apr 0,000 375,300 374,990
386,580 292.534 -4,030 -1,06%
25 apr 0,000 382,030 364,000
382,920 458.361 +6,730 +1,79%
26 apr 0,000 400,560 399,870
415,000 681.991 +18,530 +4,85%
29 apr 400,110 397,000 400,000
403,510 454.231 -3,560 -0,89%
30 apr 395,000 388,250 386,720
397,830 590.995 -8,750 -2,20%
« 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