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 (%)
Jul 31, 2023	275.56	277.42	271.58	274.26	483,591	-0.22(-0.08%)
Jul 28, 2023	275.64	277.14	271.03	274.48	484,686	+0.62(+0.23%)
Jul 27, 2023	277.18	279.22	268.52	273.85	836,405	+3.35(+1.24%)
Jul 26, 2023	265.00	273.38	265.00	270.50	596,140	+4.56(+1.72%)
Jul 25, 2023	263.09	268.22	262.91	265.94	343,558	+2.08(+0.79%)
Jul 24, 2023	267.16	269.14	263.31	263.86	346,653	-2.87(-1.08%)
Jul 21, 2023	266.48	268.94	265.13	266.73	299,500	+0.83(+0.31%)
Jul 20, 2023	267.51	267.67	264.91	265.90	360,472	-0.11(-0.04%)
Jul 19, 2023	265.73	267.40	264.91	266.00	422,174	-0.41(-0.15%)
Jul 18, 2023	265.70	269.61	265.10	266.41	400,895	+0.52(+0.20%)
Jul 17, 2023	262.89	266.74	262.89	265.89	351,602	+1.75(+0.66%)
Jul 14, 2023	266.11	267.12	262.01	264.14	343,136	-1.41(-0.53%)
Jul 13, 2023	262.31	266.22	261.06	265.55	426,434	+4.36(+1.67%)
Jul 12, 2023	262.51	264.00	260.67	261.19	291,748	+1.69(+0.65%)
Jul 11, 2023	258.84	261.96	257.70	259.50	349,821	+1.85(+0.72%)
Jul 10, 2023	254.53	259.36	253.26	257.64	423,328	+3.16(+1.24%)
Jul 07, 2023	250.53	256.24	250.53	254.49	445,204	+5.02(+2.01%)
Jul 06, 2023	249.39	249.39	245.37	249.47	573,901	-3.87(-1.53%)
Jul 05, 2023	252.42	254.20	249.97	253.34	420,935	-1.82(-0.71%)

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.