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

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
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 (%)
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%)
Nov 01, 2019 144.90 147.67 144.07 147.67 487,958 +3.84(+2.67%)
Oct 31, 2019 146.09 146.09 143.35 143.83 498,059 -2.55(-1.74%)
Oct 30, 2019 147.24 147.61 145.76 146.38 299,125 -0.70(-0.47%)
Oct 29, 2019 146.56 148.34 146.31 147.07 381,745 +0.01(+0.01%)
Oct 28, 2019 146.64 148.06 146.59 147.07 439,241 +0.89(+0.61%)
Oct 25, 2019 145.70 147.47 145.60 146.18 340,268 +1.07(+0.74%)
Oct 24, 2019 146.12 146.19 143.77 145.11 647,288 -0.72(-0.49%)
Oct 23, 2019 144.04 146.41 141.68 145.83 1,080,609 +8.81(+6.43%)
Oct 22, 2019 138.22 138.83 136.38 137.02 319,482 -0.23(-0.17%)
Oct 21, 2019 136.34 137.41 135.89 137.24 358,419 +2.15(+1.59%)
Oct 18, 2019 133.67 135.51 133.32 135.09 301,943 +0.54(+0.40%)
Oct 17, 2019 133.74 134.78 133.55 134.55 205,504 +1.46(+1.10%)
Oct 16, 2019 133.87 134.83 132.94 133.09 207,917 -1.34(-1.00%)
Oct 15, 2019 133.65 134.99 133.65 134.43 211,747 +1.28(+0.97%)
Oct 14, 2019 133.10 133.98 132.46 133.14 198,229 +0.11(+0.08%)
Oct 11, 2019 134.15 135.19 132.83 133.03 237,150 +0.80(+0.61%)
Oct 10, 2019 132.28 133.33 131.70 132.23 392,960 +0.03(+0.02%)
Oct 09, 2019 131.51 132.58 130.72 132.20 152,448 +1.79(+1.37%)
Oct 08, 2019 130.35 132.08 129.69 130.41 269,304 -1.14(-0.87%)
Oct 07, 2019 133.15 133.15 131.32 131.56 295,746 -2.02(-1.51%)
Oct 04, 2019 132.33 133.58 131.91 133.58 202,954 +1.49(+1.13%)
Oct 03, 2019 131.16 132.11 129.42 132.09 264,867 +0.54(+0.41%)
Oct 02, 2019 133.34 133.75 131.07 131.55 335,260 -2.62(-1.95%)
Oct 01, 2019 138.12 138.92 134.01 134.16 311,353 -3.31(-2.40%)
Sep 30, 2019 135.63 137.85 135.63 137.47 379,043 +2.39(+1.77%)
Sep 27, 2019 137.77 137.98 134.78 135.08 258,536 -2.03(-1.48%)
Sep 26, 2019 137.14 137.76 136.32 137.11 184,322 -0.09(-0.06%)
Sep 25, 2019 136.31 137.61 134.87 137.20 328,176 +0.42(+0.30%)
Sep 24, 2019 136.37 137.67 135.76 136.78 380,723 +0.72(+0.53%)
Sep 23, 2019 136.19 137.13 135.50 136.06 209,066 -1.11(-0.81%)
Sep 20, 2019 137.98 138.82 136.89 137.18 773,598 -0.16(-0.12%)
Sep 19, 2019 137.01 138.85 136.39 137.34 376,668 +0.25(+0.19%)
Sep 18, 2019 136.38 137.51 134.78 137.08 370,528 -0.15(-0.11%)
Sep 17, 2019 135.00 137.56 134.18 137.23 443,053 +1.84(+1.36%)
Sep 16, 2019 139.58 140.17 134.78 135.39 607,989 -5.62(-3.99%)
Sep 13, 2019 140.17 141.16 139.63 141.01 487,746 +1.78(+1.28%)
Sep 12, 2019 139.32 139.66 137.57 139.23 444,601 -0.34(-0.24%)
Sep 11, 2019 134.41 139.63 132.94 139.57 501,687 +6.27(+4.70%)
Sep 10, 2019 135.96 135.96 131.60 133.29 493,980 -3.00(-2.20%)
Sep 09, 2019 136.51 137.27 135.36 136.30 390,496 +0.59(+0.44%)
Sep 06, 2019 136.79 137.46 135.58 135.70 334,551 -1.03(-0.75%)
Sep 05, 2019 137.05 137.41 135.71 136.73 410,455 +1.07(+0.79%)
Sep 04, 2019 134.91 136.95 134.91 135.66 339,650 +1.71(+1.28%)
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.