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 (%)
May 29, 2020	116.67	116.67	112.91	114.47	600,299	-3.85(-3.25%)
May 28, 2020	119.73	121.63	115.47	118.32	481,005	+0.61(+0.52%)
May 27, 2020	117.48	118.82	115.78	117.71	598,770	+2.30(+1.99%)
May 26, 2020	113.50	116.37	112.42	115.41	674,574	+5.21(+4.73%)
May 22, 2020	111.85	112.31	109.88	110.19	552,028	-1.27(-1.14%)
May 21, 2020	111.42	113.28	110.75	111.46	434,814	-0.11(-0.09%)
May 20, 2020	111.92	113.06	111.18	111.57	592,582	+1.69(+1.54%)
May 19, 2020	108.75	112.02	108.26	109.88	594,209	+0.49(+0.45%)
May 18, 2020	104.73	110.42	104.41	109.39	396,208	+9.04(+9.01%)
May 15, 2020	100.78	101.74	99.70	100.34	862,177	-1.54(-1.51%)
May 14, 2020	96.94	102.30	93.16	101.88	694,514	+3.56(+3.62%)
May 13, 2020	104.26	104.49	97.28	98.32	591,958	-6.24(-5.97%)
May 12, 2020	112.97	113.91	104.55	104.56	454,688	-8.04(-7.14%)
May 11, 2020	113.09	114.25	112.08	112.60	526,779	-1.43(-1.25%)
May 08, 2020	111.13	114.78	111.04	114.03	455,172	+4.70(+4.30%)
May 07, 2020	108.12	110.88	107.92	109.33	339,048	+2.90(+2.72%)
May 06, 2020	109.45	109.74	106.29	106.43	314,371	-2.47(-2.27%)
May 05, 2020	109.45	111.25	108.87	108.90	269,750	+0.88(+0.82%)
May 04, 2020	108.58	108.87	106.00	108.01	337,272	-1.23(-1.12%)

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.