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 (%)
Dec 31, 2018	92.98	94.03	91.88	94.01	339,575	+1.33(+1.43%)
Dec 28, 2018	92.86	94.18	92.28	92.69	316,587	-0.25(-0.27%)
Dec 27, 2018	89.54	92.95	88.07	92.94	370,365	+1.94(+2.13%)
Dec 26, 2018	87.08	91.14	86.99	91.00	373,343	+3.85(+4.42%)
Dec 24, 2018	87.27	88.42	87.10	87.15	335,191	-1.15(-1.30%)
Dec 21, 2018	88.76	90.48	88.02	88.30	870,001	-0.65(-0.73%)
Dec 20, 2018	88.61	89.41	88.04	88.95	521,371	-0.34(-0.38%)
Dec 19, 2018	89.37	91.15	88.65	89.28	438,192	-0.08(-0.09%)
Dec 18, 2018	89.71	90.77	89.02	89.37	504,850	-0.14(-0.16%)
Dec 17, 2018	92.98	93.09	89.06	89.51	661,398	-0.80(-0.89%)
Dec 14, 2018	91.03	92.21	89.86	90.31	426,500	-1.60(-1.74%)
Dec 13, 2018	94.21	94.41	91.23	91.91	345,019	-1.56(-1.67%)
Dec 12, 2018	95.18	96.70	93.35	93.47	357,826	-0.22(-0.24%)
Dec 11, 2018	95.42	97.02	92.73	93.70	475,976	-0.50(-0.53%)
Dec 10, 2018	93.15	94.79	92.20	94.19	341,884	+1.11(+1.20%)
Dec 07, 2018	94.20	96.38	92.72	93.08	384,481	-1.52(-1.61%)
Dec 06, 2018	93.77	94.91	92.74	94.60	440,570	-0.87(-0.91%)
Dec 04, 2018	98.59	98.59	95.03	95.47	301,512	-3.32(-3.36%)

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.