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 29, 2023	259.15	261.24	256.61	257.28	336,456	-0.13(-0.05%)
Sep 28, 2023	253.60	259.63	253.60	257.41	233,589	+4.30(+1.70%)
Sep 27, 2023	253.32	253.80	249.77	253.12	327,637	+1.60(+0.63%)
Sep 26, 2023	246.31	253.25	245.78	251.52	378,454	-2.21(-0.87%)
Sep 25, 2023	253.09	255.18	253.87	253.73	198,805	+1.38(+0.55%)
Sep 22, 2023	252.69	254.19	251.79	252.35	300,903	-1.61(-0.63%)
Sep 21, 2023	262.55	262.55	253.80	253.96	435,185	-10.23(-3.87%)
Sep 20, 2023	271.70	273.51	263.35	264.19	244,410	-5.65(-2.09%)
Sep 19, 2023	268.40	271.24	265.06	269.84	290,733	+1.61(+0.60%)
Sep 18, 2023	267.86	272.68	266.11	268.23	630,600	+1.00(+0.37%)
Sep 15, 2023	269.94	273.04	264.35	267.23	1,293,600	-5.06(-1.86%)
Sep 14, 2023	276.51	277.41	270.75	272.29	547,975	-3.13(-1.14%)
Sep 13, 2023	277.93	281.22	273.57	275.41	631,928	-3.13(-1.12%)
Sep 12, 2023	274.29	279.19	271.06	278.54	759,235	+2.29(+0.83%)
Sep 11, 2023	261.01	277.55	259.69	276.25	1,072,870	+26.80(+10.75%)
Sep 08, 2023	246.37	251.69	246.36	249.44	619,450	+3.08(+1.25%)
Sep 07, 2023	251.69	252.71	245.97	246.37	635,328	-5.35(-2.13%)
Sep 06, 2023	255.14	257.52	251.54	251.72	453,060	-4.19(-1.64%)
Sep 05, 2023	264.10	264.32	253.00	255.90	387,601	-10.64(-3.99%)

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.