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 (%)
Feb 28, 2023	254.71	258.54	254.00	254.58	370,367	-0.79(-0.31%)
Feb 27, 2023	255.73	258.72	254.34	255.37	204,718	+1.49(+0.59%)
Feb 24, 2023	250.60	256.38	250.05	253.88	384,585	+0.81(+0.32%)
Feb 23, 2023	253.95	255.50	249.34	253.07	259,260	-0.28(-0.11%)
Feb 22, 2023	256.27	256.79	252.19	253.35	361,446	-2.72(-1.06%)
Feb 21, 2023	260.28	260.93	253.71	256.07	563,905	-6.37(-2.43%)
Feb 17, 2023	255.94	263.38	255.28	262.44	491,733	+6.25(+2.44%)
Feb 16, 2023	253.39	258.35	253.39	256.19	366,671	-0.19(-0.07%)
Feb 15, 2023	252.08	257.71	252.08	256.38	346,756	+3.70(+1.46%)
Feb 14, 2023	251.47	254.72	250.36	252.68	297,993	-0.31(-0.12%)
Feb 13, 2023	252.29	254.11	251.26	252.99	310,108	+1.68(+0.67%)
Feb 10, 2023	246.62	251.31	246.56	251.31	333,901	+1.93(+0.77%)
Feb 09, 2023	249.69	258.88	249.34	249.39	502,309	+2.40(+0.97%)
Feb 08, 2023	254.42	259.91	245.51	246.99	783,690	+0.55(+0.22%)
Feb 07, 2023	241.52	246.44	238.25	246.44	531,297	+3.88(+1.60%)
Feb 06, 2023	243.87	245.53	238.90	242.55	453,343	-3.69(-1.50%)
Feb 03, 2023	250.44	252.60	245.06	246.24	392,619	-6.69(-2.65%)
Feb 02, 2023	252.16	255.32	251.63	252.93	501,509	+1.70(+0.68%)

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.