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 (%)
Sep 28, 2018	113.21	113.66	112.83	113.48	381,980	-0.04(-0.03%)
Sep 27, 2018	114.55	115.44	113.49	113.52	366,607	-0.72(-0.63%)
Sep 26, 2018	113.10	114.89	112.88	114.24	687,904	+1.08(+0.96%)
Sep 25, 2018	114.53	114.53	112.55	113.16	734,100	-0.96(-0.84%)
Sep 24, 2018	115.13	115.52	113.80	114.12	339,770	-1.28(-1.11%)
Sep 21, 2018	115.45	116.34	115.09	115.39	1,131,989	-0.30(-0.26%)
Sep 20, 2018	118.87	119.50	114.51	115.69	919,645	-3.33(-2.79%)
Sep 19, 2018	118.94	119.55	118.59	119.02	363,035	+0.05(+0.04%)
Sep 18, 2018	119.63	119.63	118.60	118.97	571,242	+0.12(+0.10%)
Sep 17, 2018	119.68	119.91	118.68	118.85	401,911	-0.75(-0.62%)
Sep 14, 2018	118.92	119.71	118.39	119.60	478,039	+0.57(+0.48%)
Sep 13, 2018	119.26	119.64	118.58	119.03	347,423	+0.03(+0.02%)
Sep 12, 2018	119.19	119.56	118.38	119.00	213,169	-0.25(-0.21%)
Sep 11, 2018	118.95	119.74	118.11	119.25	279,811	-0.03(-0.02%)
Sep 10, 2018	118.83	119.93	118.05	119.28	357,369	+1.09(+0.92%)
Sep 07, 2018	118.16	118.94	116.38	118.19	516,784	+0.02(+0.02%)
Sep 06, 2018	117.94	118.86	117.62	118.17	396,842	+0.38(+0.32%)
Sep 05, 2018	117.83	118.51	117.50	117.79	357,075	-0.14(-0.12%)

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.