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 (%)
Mar 28, 2024	392.19	392.63	388.74	391.05	224,030	+3.22(+0.83%)
Mar 27, 2024	389.78	389.78	385.39	387.82	242,847	+0.12(+0.03%)
Mar 26, 2024	386.30	391.82	381.93	387.70	393,150	+1.19(+0.31%)
Mar 25, 2024	386.86	388.80	385.28	386.52	202,826	+0.29(+0.08%)
Mar 22, 2024	387.83	390.07	383.47	386.23	288,493	-1.63(-0.42%)
Mar 21, 2024	381.43	388.51	378.86	387.85	288,764	+9.38(+2.48%)
Mar 20, 2024	374.66	380.06	369.39	378.47	285,226	+6.88(+1.85%)
Mar 19, 2024	370.16	373.05	365.45	371.60	284,167	+5.21(+1.42%)
Mar 18, 2024	370.72	372.36	365.07	366.39	368,316	-4.33(-1.17%)
Mar 15, 2024	360.51	371.46	360.51	370.72	918,647	+8.05(+2.22%)
Mar 14, 2024	361.86	366.07	359.76	362.67	227,988	+0.52(+0.14%)
Mar 13, 2024	360.02	364.04	360.02	362.15	228,593	+1.33(+0.37%)
Mar 12, 2024	356.27	360.88	355.78	360.82	216,907	+4.55(+1.28%)
Mar 11, 2024	353.14	356.75	350.04	356.27	204,995	+2.19(+0.62%)
Mar 08, 2024	365.27	366.43	353.96	354.08	193,599	-10.55(-2.89%)
Mar 07, 2024	361.72	366.54	361.08	364.63	241,994	+4.73(+1.31%)
Mar 06, 2024	357.29	359.94	356.72	359.90	188,171	+5.16(+1.45%)
Mar 05, 2024	348.64	355.35	348.64	354.74	234,337	+2.97(+0.85%)
Mar 04, 2024	347.81	353.37	347.26	351.77	274,316	+5.38(+1.55%)

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.