Indicators

Carlisle Companies Inc (NY: CSL )

428.25 +5.05 (+1.19%)

Streaming Delayed Price Updated: 2:02 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	187.12	187.12	184.14	186.28	161,920	-0.20(-0.11%)
May 27, 2021	188.59	188.93	185.73	186.49	276,922	+0.19(+0.10%)
May 26, 2021	185.44	186.88	184.48	186.29	218,306	+0.23(+0.13%)
May 25, 2021	189.12	189.61	185.69	186.06	179,971	-1.72(-0.92%)
May 24, 2021	188.12	188.18	186.08	187.78	127,538	+0.59(+0.32%)
May 21, 2021	186.96	188.88	185.97	187.19	398,112	+1.36(+0.73%)
May 20, 2021	185.59	186.49	184.98	185.84	221,984	+1.19(+0.65%)
May 19, 2021	182.31	184.65	180.17	184.65	334,449	+0.45(+0.24%)
May 18, 2021	187.09	187.94	184.08	184.20	193,404	-2.49(-1.33%)
May 17, 2021	188.56	189.27	186.00	186.69	400,362	-3.42(-1.80%)
May 14, 2021	188.58	191.02	187.55	190.11	242,934	+3.55(+1.90%)
May 13, 2021	181.76	187.58	181.47	186.56	254,384	+5.53(+3.05%)
May 12, 2021	185.27	186.30	180.89	181.03	217,945	-4.41(-2.38%)
May 11, 2021	186.95	188.09	184.60	185.45	205,584	-2.32(-1.24%)
May 10, 2021	186.33	189.66	186.33	187.77	202,755	+1.14(+0.61%)
May 07, 2021	186.15	186.93	184.77	186.63	166,700	+0.67(+0.36%)
May 06, 2021	186.09	186.47	183.17	185.96	266,795	-0.09(-0.05%)
May 05, 2021	186.90	187.02	183.99	186.05	195,135	+0.23(+0.12%)
May 04, 2021	181.91	186.39	178.72	185.82	220,005	+0.15(+0.08%)

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.