Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	149.13	149.86	147.69	147.79	132,560	-2.04(-1.36%)
Nov 27, 2019	151.28	151.28	149.00	149.83	158,101	-0.98(-0.65%)
Nov 26, 2019	150.27	151.59	149.23	150.80	423,117	+0.42(+0.28%)
Nov 25, 2019	146.57	150.55	146.54	150.39	767,484	+4.24(+2.90%)
Nov 22, 2019	148.52	148.53	145.18	146.15	465,967	-2.38(-1.60%)
Nov 21, 2019	151.41	151.51	147.75	148.53	511,690	-2.50(-1.66%)
Nov 20, 2019	153.28	154.76	150.68	151.03	790,618	-3.28(-2.12%)
Nov 19, 2019	153.01	154.84	152.65	154.31	393,784	+1.66(+1.09%)
Nov 18, 2019	152.30	153.58	151.73	152.65	499,847	+0.10(+0.07%)
Nov 15, 2019	153.28	153.28	151.54	152.55	369,924	+0.51(+0.34%)
Nov 14, 2019	149.01	152.07	148.52	152.03	397,268	+2.54(+1.70%)
Nov 13, 2019	151.83	152.48	149.14	149.49	454,544	-3.46(-2.26%)
Nov 12, 2019	150.28	153.01	149.85	152.95	489,968	+3.11(+2.07%)
Nov 11, 2019	148.38	150.12	147.86	149.84	270,514	+0.70(+0.47%)
Nov 08, 2019	149.22	149.85	148.57	149.14	257,689	-0.13(-0.09%)
Nov 07, 2019	151.40	151.58	148.57	149.28	270,580	-1.77(-1.17%)
Nov 06, 2019	151.50	151.62	149.99	151.04	288,424	-0.41(-0.27%)
Nov 05, 2019	149.76	151.50	149.76	151.45	458,876	+1.94(+1.30%)
Nov 04, 2019	148.62	150.65	148.28	149.51	479,772	+1.84(+1.25%)

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.