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

Carlisle Companies Inc (NY: CSL )

423.20 -0.32 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
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%)
Jul 03, 2023 253.37 256.82 251.87 255.16 245,839 +1.36(+0.53%)
Jun 30, 2023 254.59 257.07 251.12 253.81 468,931 +0.87(+0.34%)
Jun 29, 2023 246.00 253.29 244.77 252.94 404,682 +7.24(+2.95%)
Jun 28, 2023 245.25 246.19 243.26 245.69 296,749 +0.52(+0.21%)
Jun 27, 2023 239.06 245.74 237.71 245.17 260,641 +6.66(+2.79%)
Jun 26, 2023 239.10 240.97 238.33 238.51 243,174 -0.58(-0.24%)
Jun 23, 2023 236.29 239.88 234.59 239.09 1,293,926 +0.82(+0.34%)
Jun 22, 2023 239.00 239.00 235.44 238.27 372,088 -0.86(-0.36%)
Jun 21, 2023 236.50 239.94 235.25 239.13 388,075 +2.12(+0.89%)
Jun 20, 2023 235.41 238.98 234.83 237.02 486,980 -0.02(-0.01%)
Jun 16, 2023 239.00 239.94 234.88 237.04 990,508 -0.89(-0.37%)
Jun 15, 2023 233.08 238.27 233.08 237.93 342,633 +29.00(+13.88%)
May 08, 2023 210.62 210.80 207.28 208.93 244,738 -1.64(-0.78%)
May 05, 2023 209.56 211.12 207.90 210.56 225,712 +3.78(+1.83%)
May 04, 2023 209.53 211.74 206.19 206.79 550,450 -3.32(-1.58%)
May 03, 2023 210.17 213.93 208.38 210.11 399,122 +1.17(+0.56%)
May 02, 2023 212.02 212.48 205.63 208.94 400,428 -4.45(-2.08%)
May 01, 2023 213.05 214.85 211.44 213.38 398,546 +0.58(+0.27%)
Apr 28, 2023 206.07 217.99 205.89 212.80 843,622 -1.77(-0.83%)
Apr 27, 2023 211.46 216.62 210.28 214.58 699,161 +5.01(+2.39%)
Apr 26, 2023 208.85 213.65 208.85 209.57 448,035 -1.01(-0.48%)
Apr 25, 2023 213.69 215.14 210.18 210.57 336,121 -4.11(-1.92%)
Apr 24, 2023 216.56 217.38 213.83 214.69 386,073 -1.07(-0.50%)
Apr 21, 2023 217.19 217.19 211.82 215.76 329,959 -1.27(-0.59%)
Apr 20, 2023 215.82 217.58 215.10 217.03 384,190 -0.62(-0.29%)
Apr 19, 2023 213.78 218.87 212.31 217.65 603,183 +3.16(+1.48%)
Apr 18, 2023 213.88 215.52 212.81 214.49 379,694 +0.68(+0.32%)
Apr 17, 2023 208.80 214.42 207.93 213.81 443,444 +5.91(+2.84%)
Apr 14, 2023 207.78 208.88 206.49 207.90 327,420 +0.09(+0.04%)
Apr 13, 2023 207.63 209.97 204.83 207.81 321,646 +0.19(+0.09%)
Apr 12, 2023 210.18 212.09 207.04 207.63 370,478 -0.16(-0.08%)
Apr 11, 2023 208.09 210.49 206.79 207.78 289,249 +0.22(+0.10%)
Apr 10, 2023 202.70 208.05 202.70 207.57 446,914 +4.87(+2.40%)
Apr 06, 2023 204.22 204.94 201.41 202.70 468,032 -1.22(-0.60%)
Apr 05, 2023 206.78 206.78 200.78 203.92 737,995 -5.31(-2.54%)
Apr 04, 2023 223.05 223.05 208.38 209.23 622,385 -13.39(-6.01%)
Apr 03, 2023 222.88 225.76 222.88 222.62 423,210 -0.26(-0.11%)
Mar 31, 2023 224.23 225.42 221.69 222.88 457,671 +1.03(+0.47%)
Mar 30, 2023 221.82 223.98 221.08 221.84 497,809 +2.24(+1.02%)
Mar 29, 2023 217.53 219.86 216.28 219.60 232,389 +3.71(+1.72%)
Mar 28, 2023 214.65 217.57 214.48 215.90 224,390 +1.54(+0.72%)
Mar 27, 2023 211.97 215.22 210.49 214.36 301,840 +5.30(+2.54%)
Mar 24, 2023 208.09 210.20 203.83 209.06 581,237 -0.90(-0.43%)
Mar 23, 2023 215.06 216.70 208.62 209.95 371,990 -4.78(-2.23%)
Mar 22, 2023 220.15 221.59 214.67 214.74 526,106 -5.37(-2.44%)
Mar 21, 2023 220.99 223.05 217.93 220.11 597,355 +2.16(+0.99%)
Mar 20, 2023 216.92 218.90 215.84 217.95 647,900 +2.82(+1.31%)
Mar 17, 2023 219.04 219.18 212.66 215.13 1,562,442 -6.02(-2.72%)
Mar 16, 2023 215.13 222.09 212.32 221.15 773,123 +1.67(+0.76%)
Mar 15, 2023 227.50 229.35 217.72 219.49 617,710 -14.49(-6.19%)
Mar 14, 2023 237.83 239.72 231.39 233.98 514,813 +0.10(+0.04%)
Mar 13, 2023 235.72 237.94 232.07 233.88 502,685 -5.79(-2.41%)
Mar 10, 2023 251.60 251.60 238.18 239.67 563,998 -12.34(-4.90%)
Mar 09, 2023 260.48 262.97 251.86 252.01 252,326 -8.07(-3.10%)
Mar 08, 2023 256.84 261.10 256.68 260.08 214,808 +3.27(+1.27%)
Mar 07, 2023 260.13 261.69 256.41 256.81 285,636 -3.74(-1.43%)
Mar 06, 2023 261.68 264.27 258.78 260.55 262,390 -1.14(-0.44%)
Mar 03, 2023 258.28 262.99 255.83 261.69 427,040 +4.45(+1.73%)
Mar 02, 2023 253.04 257.25 250.62 257.25 258,846 +2.95(+1.16%)
Mar 01, 2023 254.00 258.51 253.54 254.30 222,079 -0.28(-0.11%)
Feb 28, 2023 254.70 258.54 253.99 254.57 370,377 -0.79(-0.31%)
Feb 27, 2023 255.73 258.71 254.34 255.36 204,723 +1.49(+0.59%)
Feb 24, 2023 250.59 256.37 250.04 253.87 384,594 +0.81(+0.32%)
Feb 23, 2023 253.94 255.50 249.33 253.07 259,267 -0.28(-0.11%)
Feb 22, 2023 256.26 256.78 252.19 253.34 361,455 -2.72(-1.06%)
Feb 21, 2023 260.27 260.92 253.71 256.06 563,919 -6.37(-2.43%)
Feb 17, 2023 255.94 263.37 255.27 262.43 491,745 +6.25(+2.44%)
Feb 16, 2023 253.38 258.34 253.38 256.18 366,681 -0.19(-0.07%)
Feb 15, 2023 252.07 257.71 252.07 256.37 346,765 +3.70(+1.46%)
Feb 14, 2023 251.46 254.72 250.35 252.67 298,001 -0.31(-0.12%)
Feb 13, 2023 252.29 254.11 251.25 252.99 310,116 +1.68(+0.67%)
Feb 10, 2023 246.62 251.31 246.56 251.31 333,910 +1.93(+0.77%)
Feb 09, 2023 249.68 258.87 249.33 249.38 502,322 +2.40(+0.97%)
Feb 08, 2023 254.41 259.91 245.50 246.98 783,710 +0.55(+0.22%)
Feb 07, 2023 241.51 246.43 238.24 246.43 531,310 +3.88(+1.60%)
Feb 06, 2023 243.86 245.53 238.89 242.55 453,355 -3.69(-1.50%)
Feb 03, 2023 250.43 252.59 245.05 246.23 392,629 -6.69(-2.65%)
Feb 02, 2023 252.15 255.31 251.62 252.93 501,522 +1.70(+0.68%)
Feb 01, 2023 246.05 253.23 245.61 251.23 214,077 +4.62(+1.87%)
Jan 31, 2023 241.34 246.61 240.22 246.61 623,824 +6.09(+2.53%)
Jan 30, 2023 242.65 245.81 240.48 240.52 235,084 -3.74(-1.53%)
Jan 27, 2023 238.52 247.06 237.17 244.26 321,540 +5.22(+2.18%)
Jan 26, 2023 238.12 241.65 236.40 239.04 236,827 +2.38(+1.01%)
Jan 25, 2023 234.56 237.54 232.91 236.66 193,438 +0.41(+0.17%)
Jan 24, 2023 236.93 239.42 235.63 236.25 216,429 +0.03(+0.01%)
Jan 23, 2023 232.96 238.74 231.52 236.22 248,781 +4.31(+1.86%)
Jan 20, 2023 230.66 232.71 229.28 231.90 201,174 +1.95(+0.85%)
Jan 19, 2023 231.59 233.75 229.41 229.95 270,589 -3.04(-1.30%)
Jan 18, 2023 233.38 238.49 232.91 232.99 242,348 -1.14(-0.49%)
Jan 17, 2023 234.57 237.15 232.94 234.13 252,064 -1.24(-0.53%)
Jan 13, 2023 235.21 237.31 234.29 235.37 249,798 -2.46(-1.03%)
Jan 12, 2023 242.80 244.09 237.51 237.83 272,446 -4.24(-1.75%)
Jan 11, 2023 235.93 242.56 234.95 242.06 460,153 +7.26(+3.09%)
Jan 10, 2023 233.35 235.10 231.52 234.80 249,647 +1.19(+0.51%)
Jan 09, 2023 233.97 235.12 232.06 233.61 215,355 +0.99(+0.43%)
Jan 06, 2023 227.17 233.68 226.50 232.62 280,099 +6.63(+2.93%)
Jan 05, 2023 232.95 233.97 225.88 225.99 383,265 -8.21(-3.51%)
Jan 04, 2023 231.98 234.28 228.58 234.20 425,590 +3.88(+1.69%)
Jan 03, 2023 233.58 234.38 228.70 230.32 323,799 -1.34(-0.58%)
Dec 30, 2022 232.11 232.80 229.34 231.66 214,357 -1.85(-0.79%)
Dec 29, 2022 233.46 235.38 232.11 233.50 184,275 +1.66(+0.72%)
Dec 28, 2022 235.27 236.04 231.17 231.84 175,643 -2.33(-0.99%)
Dec 27, 2022 233.38 236.03 232.15 234.17 159,273 +0.31(+0.13%)
Dec 23, 2022 232.44 234.21 231.85 233.86 122,059 +0.88(+0.38%)
Dec 22, 2022 232.90 233.76 229.72 232.98 220,077 -2.07(-0.88%)
Dec 21, 2022 233.56 236.74 231.48 235.06 318,195 +2.71(+1.17%)
Dec 20, 2022 232.99 235.02 231.83 232.34 269,714 -0.94(-0.40%)
Dec 19, 2022 234.94 237.48 231.30 233.29 316,812 -1.65(-0.70%)
Dec 16, 2022 238.42 242.06 233.22 234.94 583,218 -5.61(-2.33%)
Dec 15, 2022 242.52 244.06 236.87 240.55 624,391 -4.54(-1.85%)
Dec 14, 2022 248.44 250.88 243.52 245.09 350,703 -4.15(-1.66%)
Dec 13, 2022 254.81 254.81 247.00 249.24 437,927 +1.52(+0.62%)
Dec 12, 2022 243.59 248.37 242.34 247.72 385,014 +3.60(+1.47%)
Dec 09, 2022 246.51 248.79 243.47 244.12 356,373 -3.43(-1.39%)
Dec 08, 2022 246.91 248.39 245.83 247.55 307,290 +0.85(+0.34%)
Dec 07, 2022 247.02 251.91 246.13 246.71 294,978 -1.07(-0.43%)
Dec 06, 2022 251.61 254.10 245.90 247.78 287,828 -3.61(-1.44%)
Dec 05, 2022 253.79 253.79 249.55 251.38 353,622 -3.94(-1.54%)
Dec 02, 2022 254.84 257.41 253.80 255.33 354,285 -2.33(-0.90%)
Dec 01, 2022 260.65 261.88 256.89 257.66 366,248 -0.99(-0.38%)
Nov 30, 2022 250.83 258.74 248.75 258.65 703,264 +7.45(+2.97%)
Nov 29, 2022 250.99 252.46 247.88 251.20 453,535 -1.69(-0.67%)
Nov 28, 2022 251.43 257.26 250.68 252.89 572,432 -1.05(-0.41%)
Nov 25, 2022 251.46 258.14 251.45 253.94 257,588 +2.64(+1.05%)
Nov 23, 2022 251.97 255.75 250.86 251.30 268,755 +0.07(+0.03%)
Nov 22, 2022 252.18 257.75 249.31 251.23 528,622 -0.11(-0.04%)
Nov 21, 2022 244.41 252.46 243.33 251.34 596,815 +4.84(+1.96%)
Nov 18, 2022 245.45 247.88 242.18 246.50 534,433 +3.94(+1.63%)
Nov 17, 2022 238.69 242.54 234.78 242.56 887,561 +1.70(+0.71%)
Nov 16, 2022 235.98 241.76 235.76 240.86 476,160 +3.64(+1.53%)
Nov 15, 2022 240.45 242.69 234.55 237.22 815,130 +1.11(+0.47%)
Nov 14, 2022 233.43 242.55 232.32 236.11 678,857 +3.36(+1.44%)
Nov 11, 2022 238.55 238.55 230.08 232.75 769,414 -5.04(-2.12%)
Nov 10, 2022 232.35 237.85 230.31 237.79 709,100 +12.68(+5.63%)
Nov 09, 2022 223.54 228.10 222.50 225.11 719,804 -0.03(-0.01%)
Nov 08, 2022 224.80 227.51 222.54 225.13 458,404 +1.84(+0.82%)
Nov 07, 2022 222.35 223.68 217.74 223.29 631,132 +2.23(+1.01%)
Nov 04, 2022 227.57 227.57 219.34 221.06 806,142 -2.23(-1.00%)
Nov 03, 2022 225.41 229.07 217.56 223.29 753,346 -4.74(-2.08%)
Nov 02, 2022 232.25 237.35 227.00 228.04 758,092 -4.57(-1.96%)
Nov 01, 2022 237.41 239.40 229.45 232.60 818,921 -1.42(-0.61%)
Oct 31, 2022 234.65 238.17 230.31 234.02 1,125,017 -0.60(-0.25%)
Oct 28, 2022 245.45 258.16 218.43 234.62 2,226,668 -42.70(-15.40%)
Oct 27, 2022 276.55 279.34 273.91 277.32 541,015 +3.12(+1.14%)
Oct 26, 2022 276.13 278.37 269.22 274.20 375,195 -2.17(-0.78%)
Oct 25, 2022 270.47 276.63 270.47 276.37 528,727 +4.75(+1.75%)
Oct 24, 2022 270.38 273.67 269.18 271.62 421,207 +3.22(+1.20%)
Oct 21, 2022 266.17 270.36 264.38 268.40 750,421 +3.55(+1.34%)
Oct 20, 2022 279.46 279.61 263.73 264.86 1,033,051 -15.39(-5.49%)
Oct 19, 2022 284.87 287.90 279.96 280.24 471,421 -7.34(-2.55%)
Oct 18, 2022 292.23 295.68 284.57 287.58 382,926 +1.83(+0.64%)
Oct 17, 2022 279.98 287.02 279.98 285.75 328,665 +9.76(+3.54%)
Oct 14, 2022 291.69 292.66 275.14 275.99 353,369 -11.77(-4.09%)
Oct 13, 2022 278.10 288.48 274.43 287.76 297,174 +5.40(+1.91%)
Oct 12, 2022 287.73 287.73 281.54 282.36 372,480 -5.26(-1.83%)
Oct 11, 2022 284.94 290.50 284.94 287.62 321,541 +1.75(+0.61%)
Oct 10, 2022 288.24 289.94 284.89 285.87 223,369 -0.74(-0.26%)
Oct 07, 2022 289.94 291.38 285.34 286.60 426,278 -5.86(-2.00%)
Oct 06, 2022 290.78 295.47 290.70 292.46 323,935 +0.92(+0.32%)
Oct 05, 2022 287.50 293.45 287.29 291.54 316,550 +1.00(+0.34%)
Oct 04, 2022 286.62 291.38 286.62 290.54 451,591 +6.61(+2.33%)
Oct 03, 2022 280.18 285.31 276.91 283.94 383,304 +9.13(+3.32%)
Sep 30, 2022 275.33 279.94 273.37 274.80 638,026 +0.00(+0.00%)
Sep 29, 2022 273.59 274.94 269.59 274.80 384,576 -1.06(-0.38%)
Sep 28, 2022 271.37 277.54 269.25 275.86 412,959 +6.83(+2.54%)
Sep 27, 2022 271.78 273.70 264.33 269.03 307,532 +0.81(+0.30%)
Sep 26, 2022 267.09 271.16 266.60 268.22 442,663 +0.27(+0.10%)
Sep 23, 2022 269.86 270.15 264.35 267.94 527,487 -5.42(-1.98%)
Sep 22, 2022 279.29 279.53 273.17 273.36 446,079 -5.75(-2.06%)
Sep 21, 2022 287.14 287.77 278.78 279.11 556,314 -4.68(-1.65%)
Sep 20, 2022 288.29 289.12 282.43 283.80 872,769 -6.89(-2.37%)
Sep 19, 2022 282.46 292.11 282.01 290.69 494,701 +5.21(+1.83%)
Sep 16, 2022 290.64 291.21 283.28 285.47 679,877 -9.73(-3.30%)
Sep 15, 2022 295.97 298.91 294.10 295.20 364,887 -1.44(-0.49%)
Sep 14, 2022 296.31 299.01 293.41 296.65 282,170 +1.21(+0.41%)
Sep 13, 2022 299.65 302.08 294.10 295.44 552,109 -10.24(-3.35%)
Sep 12, 2022 303.00 307.95 303.00 305.68 387,574 +3.13(+1.03%)
Sep 09, 2022 302.96 304.54 301.89 302.56 309,733 +1.16(+0.38%)
Sep 08, 2022 295.40 301.79 294.00 301.40 474,369 +4.65(+1.57%)
Sep 07, 2022 292.04 297.19 291.16 296.74 469,742 +4.76(+1.63%)
Sep 06, 2022 290.50 293.99 288.80 291.98 635,581 +1.94(+0.67%)
Sep 02, 2022 296.12 298.21 288.60 290.04 297,667 -2.94(-1.00%)
Sep 01, 2022 286.99 293.41 285.78 292.98 669,706 +3.23(+1.12%)
Aug 31, 2022 292.00 292.85 288.51 289.75 3,228,970 +0.25(+0.08%)
Aug 30, 2022 297.25 298.86 288.66 289.50 452,869 -6.89(-2.32%)
Aug 29, 2022 295.40 298.73 294.38 296.39 369,445 -2.46(-0.82%)
Aug 26, 2022 308.44 309.11 298.44 298.85 379,114 -10.08(-3.26%)
Aug 25, 2022 304.78 309.15 303.81 308.94 306,900 +5.68(+1.87%)
Aug 24, 2022 302.77 304.00 301.37 303.25 416,209 +1.92(+0.64%)
Aug 23, 2022 301.76 305.65 300.76 301.33 361,419 +0.15(+0.05%)
Aug 22, 2022 302.46 304.62 299.41 301.18 451,070 -4.84(-1.58%)
Aug 19, 2022 307.94 309.15 304.11 306.02 393,746 -3.46(-1.12%)
Aug 18, 2022 307.99 311.40 306.97 309.48 345,869 +1.69(+0.55%)
Aug 17, 2022 305.46 308.88 304.49 307.79 403,596 -0.75(-0.24%)
Aug 16, 2022 307.15 311.59 306.40 308.54 424,114 -0.54(-0.17%)
Aug 15, 2022 303.10 310.24 302.55 309.08 490,598 +3.55(+1.16%)
Aug 12, 2022 304.54 308.04 302.56 305.53 476,780 +1.21(+0.40%)
Aug 11, 2022 301.78 307.97 301.73 304.32 326,168 +4.07(+1.35%)
Aug 10, 2022 297.34 303.64 297.34 300.25 501,870 +5.78(+1.96%)
Aug 09, 2022 294.80 297.40 293.42 294.48 490,033 -1.47(-0.50%)
Aug 08, 2022 293.97 297.88 293.05 295.94 415,951 +2.04(+0.70%)
Aug 05, 2022 280.49 294.29 280.40 293.90 583,116 +11.30(+4.00%)
Aug 04, 2022 280.87 284.96 279.76 282.60 518,159 +1.08(+0.38%)
Aug 03, 2022 285.43 285.66 280.98 281.52 511,808 -2.54(-0.89%)
Aug 02, 2022 287.01 288.10 282.82 284.06 281,629 -2.87(-1.00%)
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.