Indicators

Carlisle Companies Inc (NY: CSL )

427.92 +4.72 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	142.50	143.79	139.39	139.41	463,002	-3.65(-2.55%)
Nov 27, 2020	143.55	144.02	142.02	143.06	62,435	-0.44(-0.31%)
Nov 25, 2020	146.12	146.41	143.18	143.50	145,440	-3.25(-2.22%)
Nov 24, 2020	144.39	146.99	143.65	146.76	249,399	+3.34(+2.33%)
Nov 23, 2020	143.58	144.14	142.51	143.42	238,925	+1.38(+0.97%)
Nov 20, 2020	141.35	143.04	140.27	142.04	283,920	-0.22(-0.16%)
Nov 19, 2020	139.17	142.38	137.65	142.26	343,057	+2.89(+2.07%)
Nov 18, 2020	140.45	141.29	138.00	139.37	318,530	+0.44(+0.32%)
Nov 17, 2020	136.98	139.16	135.50	138.93	263,978	+0.20(+0.15%)
Nov 16, 2020	137.99	138.81	135.99	138.73	392,709	+3.78(+2.80%)
Nov 13, 2020	131.08	135.38	131.08	134.95	435,244	+1.65(+1.24%)
Nov 12, 2020	134.05	135.81	132.04	133.30	342,748	-2.51(-1.85%)
Nov 11, 2020	140.31	140.31	135.35	135.81	481,274	-4.04(-2.89%)
Nov 10, 2020	138.14	141.08	137.05	139.85	355,904	+2.74(+2.00%)
Nov 09, 2020	135.34	140.10	134.33	137.11	626,814	+9.75(+7.66%)
Nov 06, 2020	128.03	129.80	126.73	127.36	200,834	-0.39(-0.31%)
Nov 05, 2020	125.55	129.33	125.55	127.75	327,048	+3.77(+3.04%)
Nov 04, 2020	122.75	125.59	119.71	123.98	404,976	+0.14(+0.12%)
Nov 03, 2020	124.69	125.54	123.24	123.84	287,400	+0.74(+0.60%)

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.