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

Carlisle Companies Inc (NY: CSL )

423.52 -3.28 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
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.