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

Carlisle Companies Inc (NY: CSL )

416.63 -0.98 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 29, 2020 116.91 116.91 113.14 114.70 599,069 -3.86(-3.25%)
May 28, 2020 119.98 121.88 115.71 118.56 480,020 +0.61(+0.52%)
May 27, 2020 117.72 119.07 116.02 117.95 597,544 +2.31(+1.99%)
May 26, 2020 113.74 116.61 112.65 115.64 673,193 +5.22(+4.73%)
May 22, 2020 112.08 112.54 110.10 110.42 550,897 -1.27(-1.14%)
May 21, 2020 111.65 113.52 110.97 111.69 433,923 -0.11(-0.09%)
May 20, 2020 112.15 113.30 111.41 111.80 591,368 +1.69(+1.54%)
May 19, 2020 108.97 112.25 108.48 110.10 592,992 +0.49(+0.45%)
May 18, 2020 104.94 110.65 104.63 109.61 395,397 +9.06(+9.01%)
May 15, 2020 100.99 101.95 99.91 100.55 860,411 -1.54(-1.51%)
May 14, 2020 97.14 102.51 93.35 102.09 693,092 +3.57(+3.62%)
May 13, 2020 104.47 104.70 97.48 98.52 590,746 -6.26(-5.97%)
May 12, 2020 113.21 114.14 104.76 104.78 453,757 -8.06(-7.14%)
May 11, 2020 113.32 114.48 112.31 112.83 525,700 -1.43(-1.25%)
May 08, 2020 111.36 115.01 111.26 114.26 454,240 +4.71(+4.30%)
May 07, 2020 108.34 111.11 108.14 109.55 338,353 +2.91(+2.72%)
May 06, 2020 109.67 109.96 106.51 106.64 313,727 -2.48(-2.27%)
May 05, 2020 109.67 111.47 109.09 109.12 269,198 +0.88(+0.82%)
May 04, 2020 108.81 109.09 106.22 108.24 336,581 -1.23(-1.12%)
May 01, 2020 112.80 112.91 108.30 109.46 527,847 -5.73(-4.98%)
Apr 30, 2020 120.58 120.58 114.83 115.20 669,193 -6.30(-5.19%)
Apr 29, 2020 120.61 123.69 118.93 121.50 312,799 +3.83(+3.25%)
Apr 28, 2020 119.81 122.96 116.92 117.67 523,183 -0.95(-0.80%)
Apr 27, 2020 112.87 119.46 112.82 118.63 555,852 +6.16(+5.48%)
Apr 24, 2020 116.22 116.26 111.96 112.46 614,999 -3.11(-2.69%)
Apr 23, 2020 115.25 119.49 115.09 115.58 317,900 +1.41(+1.23%)
Apr 22, 2020 110.91 115.81 107.86 114.17 732,063 +2.28(+2.03%)
Apr 21, 2020 114.98 115.23 111.38 111.89 289,804 -4.89(-4.19%)
Apr 20, 2020 116.08 119.86 115.25 116.79 350,824 -1.55(-1.31%)
Apr 17, 2020 117.07 119.83 116.57 118.34 571,843 +4.98(+4.39%)
Apr 16, 2020 117.08 118.17 112.46 113.36 715,552 -3.35(-2.87%)
Apr 15, 2020 116.50 118.72 115.23 116.71 341,215 -2.04(-1.72%)
Apr 14, 2020 118.97 119.60 117.98 118.75 298,047 +2.44(+2.10%)
Apr 13, 2020 121.08 121.08 115.15 116.31 234,149 -4.33(-3.59%)
Apr 09, 2020 120.79 123.81 120.64 120.64 336,007 +1.14(+0.96%)
Apr 08, 2020 117.94 120.76 115.00 119.50 305,932 +3.84(+3.32%)
Apr 07, 2020 118.58 121.05 115.55 115.66 496,617 +1.55(+1.36%)
Apr 06, 2020 111.16 115.51 111.16 114.11 671,226 +6.66(+6.20%)
Apr 03, 2020 112.19 113.01 106.69 107.45 432,925 -4.94(-4.40%)
Apr 02, 2020 110.93 115.59 109.54 112.40 519,374 +0.86(+0.77%)
Apr 01, 2020 111.68 115.28 110.62 111.54 421,001 -7.77(-6.51%)
Mar 31, 2020 118.02 120.19 116.85 119.31 409,963 -0.15(-0.13%)
Mar 30, 2020 112.58 120.05 111.88 119.46 554,068 +6.44(+5.70%)
Mar 27, 2020 117.55 119.10 111.72 113.03 543,492 -9.92(-8.07%)
Mar 26, 2020 113.59 123.56 112.66 122.95 903,523 +10.90(+9.73%)
Mar 25, 2020 104.57 114.68 102.00 112.05 652,526 +7.39(+7.06%)
Mar 24, 2020 99.26 104.91 98.94 104.66 492,583 +9.13(+9.56%)
Mar 23, 2020 98.50 99.94 93.57 95.52 610,511 -3.75(-3.78%)
Mar 20, 2020 113.07 115.15 97.24 99.27 803,374 -14.03(-12.38%)
Mar 19, 2020 117.03 118.97 112.21 113.30 798,529 -4.33(-3.68%)
Mar 18, 2020 111.61 117.83 109.15 117.64 855,555 -0.52(-0.44%)
Mar 17, 2020 115.70 118.70 112.98 118.16 1,080,342 +3.88(+3.39%)
Mar 16, 2020 115.13 117.88 113.35 114.28 710,286 -11.60(-9.21%)
Mar 13, 2020 118.88 126.10 115.17 125.88 629,909 +12.27(+10.80%)
Mar 12, 2020 120.20 120.20 112.37 113.62 943,611 -13.91(-10.90%)
Mar 11, 2020 132.54 133.69 125.25 127.52 607,060 -8.38(-6.17%)
Mar 10, 2020 136.01 136.21 131.09 135.90 1,179,657 +2.75(+2.07%)
Mar 09, 2020 130.29 139.00 129.15 133.15 773,834 -4.17(-3.04%)
Mar 06, 2020 133.24 138.21 132.72 137.32 593,159 -0.15(-0.11%)
Mar 05, 2020 140.98 141.39 135.44 137.47 655,321 -6.76(-4.69%)
Mar 04, 2020 141.30 144.79 140.32 144.24 550,441 +4.97(+3.57%)
Mar 03, 2020 143.88 146.81 138.38 139.26 701,084 -4.06(-2.83%)
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.