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

Carlisle Companies Inc (NY: CSL )

423.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2022 230.32 234.45 229.00 231.59 602,264 -2.76(-1.18%)
Feb 25, 2022 226.97 234.72 228.12 234.35 265,778 +9.29(+4.13%)
Feb 24, 2022 219.74 225.70 216.93 225.06 246,356 +1.98(+0.89%)
Feb 23, 2022 228.41 228.41 222.94 223.08 400,458 -3.68(-1.62%)
Feb 22, 2022 227.22 229.63 224.42 226.76 206,463 -1.57(-0.69%)
Feb 18, 2022 228.33 0 -1.09(-0.48%)
Feb 17, 2022 230.16 230.81 227.61 229.42 213,774 -2.97(-1.28%)
Feb 16, 2022 229.40 234.23 229.40 232.39 277,409 +1.30(+0.56%)
Feb 15, 2022 226.63 232.51 226.63 231.09 331,006 +7.80(+3.49%)
Feb 14, 2022 221.38 226.19 221.19 223.30 360,140 +0.33(+0.15%)
Feb 11, 2022 231.24 236.19 221.67 222.97 614,704 +4.40(+2.01%)
Feb 10, 2022 217.97 223.20 217.39 218.57 282,442 -4.21(-1.89%)
Feb 09, 2022 219.16 223.41 218.69 222.78 273,504 +6.37(+2.94%)
Feb 08, 2022 211.84 216.71 209.67 216.42 274,693 +4.37(+2.06%)
Feb 07, 2022 209.84 212.92 208.34 212.05 337,766 +2.01(+0.96%)
Feb 04, 2022 211.36 212.36 208.60 210.03 182,779 -3.55(-1.66%)
Feb 03, 2022 214.40 216.63 213.58 157,598 -2.77(-1.28%)
Feb 02, 2022 217.26 219.83 214.34 216.36 364,131 -0.16(-0.07%)
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.