Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carlisle Companies Inc (NY: CSL )

423.52 -3.28 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 212.25 217.55 217.48 751,876 +4.31(+2.02%)
Jan 28, 2022 208.99 213.19 205.43 213.17 402,669 +3.42(+1.63%)
Jan 27, 2022 215.20 217.63 207.83 209.75 379,929 -4.06(-1.90%)
Jan 26, 2022 219.22 221.94 212.41 213.81 271,262 -2.79(-1.29%)
Jan 25, 2022 216.87 219.06 212.69 216.60 309,094 -6.70(-3.00%)
Jan 24, 2022 216.70 223.86 213.59 223.30 315,595 +1.78(+0.80%)
Jan 21, 2022 222.87 227.07 221.22 221.52 211,771 -1.39(-0.62%)
Jan 20, 2022 225.79 229.60 222.52 222.91 194,861 -1.19(-0.53%)
Jan 19, 2022 227.26 229.55 223.47 224.10 169,832 -1.97(-0.87%)
Jan 18, 2022 227.63 228.90 225.10 226.06 181,114 -4.55(-1.98%)
Jan 14, 2022 230.62 0 -5.22(-2.21%)
Jan 13, 2022 237.66 240.38 235.44 235.83 158,681 -1.37(-0.58%)
Jan 12, 2022 234.45 238.71 234.45 237.21 181,017 +3.86(+1.66%)
Jan 11, 2022 232.20 233.54 228.76 233.34 210,373 +1.81(+0.78%)
Jan 10, 2022 231.09 232.34 228.11 231.53 188,239 -0.95(-0.41%)
Jan 07, 2022 235.32 237.80 231.81 232.49 229,602 -3.49(-1.48%)
Jan 06, 2022 237.35 238.20 234.83 235.97 338,752 -0.88(-0.37%)
Jan 05, 2022 241.63 243.55 236.85 236.85 376,874 -5.51(-2.27%)
Jan 04, 2022 239.84 243.12 239.00 242.36 380,076 +3.53(+1.48%)
Jan 03, 2022 242.06 242.45 237.22 238.82 329,316 -2.68(-1.11%)
Dec 31, 2021 239.15 243.17 239.15 241.50 138,012 +2.34(+0.98%)
Dec 30, 2021 238.97 241.04 238.17 239.16 150,856 -0.09(-0.04%)
Dec 29, 2021 239.05 240.13 238.35 239.25 153,486 +0.79(+0.33%)
Dec 28, 2021 239.13 240.52 238.14 238.46 150,348 -0.31(-0.13%)
Dec 27, 2021 234.48 238.96 234.29 238.77 121,614 +4.41(+1.88%)
Dec 23, 2021 232.30 235.59 231.66 234.37 165,530 +3.29(+1.42%)
Dec 22, 2021 231.52 233.79 230.15 231.07 264,258 +0.36(+0.16%)
Dec 21, 2021 226.44 231.36 226.44 230.72 242,687 +5.16(+2.29%)
Dec 20, 2021 228.27 229.00 222.89 225.56 316,492 -4.08(-1.78%)
Dec 17, 2021 237.17 237.17 229.42 229.63 725,923 -8.61(-3.62%)
Dec 16, 2021 235.34 239.66 235.18 238.25 355,097 +5.21(+2.23%)
Dec 15, 2021 228.32 233.24 226.54 233.04 290,080 +4.77(+2.09%)
Dec 14, 2021 231.90 233.43 226.51 228.27 467,169 -5.65(-2.41%)
Dec 13, 2021 233.36 235.27 230.73 233.92 168,607 -0.73(-0.31%)
Dec 10, 2021 233.93 235.96 232.90 234.65 179,698 +1.28(+0.55%)
Dec 09, 2021 235.47 235.89 232.69 233.36 242,079 -3.14(-1.33%)
Dec 08, 2021 237.45 237.50 235.05 236.51 152,351 +1.18(+0.50%)
Dec 07, 2021 235.50 238.27 234.99 235.33 135,477 +2.44(+1.05%)
Dec 06, 2021 230.06 233.97 228.96 232.88 224,476 +5.08(+2.23%)
Dec 03, 2021 226.78 229.39 224.75 227.81 150,829 +1.23(+0.54%)
Dec 02, 2021 220.93 227.50 219.72 226.58 396,217 +5.88(+2.66%)
Dec 01, 2021 222.92 228.02 220.70 220.70 302,423 +1.51(+0.69%)
Nov 30, 2021 223.66 225.50 218.39 219.19 411,772 -6.60(-2.92%)
Nov 29, 2021 229.24 229.78 225.65 225.79 245,095 -0.59(-0.26%)
Nov 26, 2021 226.41 228.24 224.23 226.38 89,764 -4.88(-2.11%)
Nov 24, 2021 231.99 233.28 229.01 231.26 117,762 -1.28(-0.55%)
Nov 23, 2021 231.53 236.02 231.49 232.54 150,521 +0.24(+0.11%)
Nov 22, 2021 232.19 235.33 231.72 232.30 193,341 +0.38(+0.16%)
Nov 19, 2021 233.60 234.92 231.91 231.92 160,998 -1.77(-0.76%)
Nov 18, 2021 233.48 234.47 233.55 233.69 153,302 +0.09(+0.04%)
Nov 17, 2021 232.11 233.79 231.42 233.61 166,200 +0.94(+0.40%)
Nov 16, 2021 232.27 235.16 231.97 232.67 213,865 -0.16(-0.07%)
Nov 15, 2021 236.35 236.94 232.37 232.83 162,037 +0.12(+0.05%)
Nov 12, 2021 230.58 233.10 229.82 232.71 121,679 +3.32(+1.45%)
Nov 11, 2021 228.93 230.43 228.24 229.39 113,481 +1.17(+0.51%)
Nov 10, 2021 227.56 228.72 228.22 161,465 -0.27(-0.12%)
Nov 09, 2021 229.41 231.52 228.50 228.50 156,916 -1.08(-0.47%)
Nov 08, 2021 227.50 230.07 226.81 229.57 139,044 +3.04(+1.34%)
Nov 05, 2021 225.27 227.44 225.27 226.53 107,989 +3.27(+1.47%)
Nov 04, 2021 223.01 226.53 222.43 223.26 158,842 -0.31(-0.14%)
Nov 03, 2021 221.57 224.90 221.43 223.57 194,082 +1.72(+0.77%)
Nov 02, 2021 220.01 222.29 219.37 221.85 277,911 +2.42(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.