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 29, 2023	311.50	313.87	309.87	311.03	133,745	-1.51(-0.48%)
Dec 28, 2023	310.86	314.56	310.86	312.54	93,844	+0.04(+0.01%)
Dec 27, 2023	312.57	313.80	311.53	312.50	139,948	-0.28(-0.09%)
Dec 26, 2023	311.97	314.46	310.13	312.78	127,453	+2.12(+0.68%)
Dec 22, 2023	310.19	312.43	309.73	310.66	210,706	+1.38(+0.45%)
Dec 21, 2023	311.27	312.53	308.00	309.27	173,700	+1.21(+0.39%)
Dec 20, 2023	310.55	315.67	307.30	308.06	339,598	-3.61(-1.16%)
Dec 19, 2023	316.06	317.31	311.38	311.67	271,087	-1.68(-0.54%)
Dec 18, 2023	312.69	313.59	308.59	313.36	417,131	+0.36(+0.11%)
Dec 15, 2023	305.76	313.59	303.70	313.00	932,706	+5.30(+1.72%)
Dec 14, 2023	298.65	308.85	297.38	307.70	428,009	+11.33(+3.82%)
Dec 13, 2023	292.37	297.94	289.92	296.37	407,202	+2.35(+0.80%)
Dec 12, 2023	293.86	294.27	290.14	294.02	242,438	-0.21(-0.07%)
Dec 11, 2023	295.01	297.24	294.13	294.23	365,225	+0.46(+0.16%)
Dec 08, 2023	293.68	297.92	291.95	293.77	285,174	+0.97(+0.33%)
Dec 07, 2023	289.18	294.68	289.02	292.80	328,495	+3.62(+1.25%)
Dec 06, 2023	288.89	292.17	287.91	289.18	380,577	+2.30(+0.80%)
Dec 05, 2023	288.04	290.50	285.31	286.88	203,070	-3.21(-1.11%)
Dec 04, 2023	282.60	290.45	282.60	290.08	324,788	+5.16(+1.81%)

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.