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 (%)
Oct 31, 2022 234.65 238.17 230.31 234.02 1,125,017 -0.60(-0.25%)
Oct 28, 2022 245.45 258.16 218.43 234.62 2,226,668 -42.70(-15.40%)
Oct 27, 2022 276.55 279.34 273.91 277.32 541,015 +3.12(+1.14%)
Oct 26, 2022 276.13 278.37 269.22 274.20 375,195 -2.17(-0.78%)
Oct 25, 2022 270.47 276.63 270.47 276.37 528,727 +4.75(+1.75%)
Oct 24, 2022 270.38 273.67 269.18 271.62 421,207 +3.22(+1.20%)
Oct 21, 2022 266.17 270.36 264.38 268.40 750,421 +3.55(+1.34%)
Oct 20, 2022 279.46 279.61 263.73 264.86 1,033,051 -15.39(-5.49%)
Oct 19, 2022 284.87 287.90 279.96 280.24 471,421 -7.34(-2.55%)
Oct 18, 2022 292.23 295.68 284.57 287.58 382,926 +1.83(+0.64%)
Oct 17, 2022 279.98 287.02 279.98 285.75 328,665 +9.76(+3.54%)
Oct 14, 2022 291.69 292.66 275.14 275.99 353,369 -11.77(-4.09%)
Oct 13, 2022 278.10 288.48 274.43 287.76 297,174 +5.40(+1.91%)
Oct 12, 2022 287.73 287.73 281.54 282.36 372,480 -5.26(-1.83%)
Oct 11, 2022 284.94 290.50 284.94 287.62 321,541 +1.75(+0.61%)
Oct 10, 2022 288.24 289.94 284.89 285.87 223,369 -0.74(-0.26%)
Oct 07, 2022 289.94 291.38 285.34 286.60 426,278 -5.86(-2.00%)
Oct 06, 2022 290.78 295.47 290.70 292.46 323,935 +0.92(+0.32%)
Oct 05, 2022 287.50 293.45 287.29 291.54 316,550 +1.00(+0.34%)
Oct 04, 2022 286.62 291.38 286.62 290.54 451,591 +6.61(+2.33%)
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.