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

Carlisle Companies Inc (NY: CSL )

417.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2021 198.79 199.00 192.33 193.45 407,626 -4.20(-2.13%)
Sep 29, 2021 198.25 199.80 197.47 197.65 151,641 -0.71(-0.36%)
Sep 28, 2021 201.41 203.49 197.35 198.36 214,179 -3.43(-1.70%)
Sep 27, 2021 199.49 203.31 199.49 201.79 245,737 +1.86(+0.93%)
Sep 24, 2021 198.94 201.10 198.26 199.94 215,565 +0.54(+0.27%)
Sep 23, 2021 198.87 202.67 197.93 199.40 323,205 +1.97(+1.00%)
Sep 22, 2021 196.31 199.10 195.60 197.44 347,635 +1.99(+1.02%)
Sep 21, 2021 196.96 197.58 193.42 195.45 538,662 -0.22(-0.11%)
Sep 20, 2021 191.46 195.80 190.42 195.67 608,748 +1.46(+0.75%)
Sep 17, 2021 192.76 194.28 191.44 194.22 1,558,447 +1.78(+0.93%)
Sep 16, 2021 192.18 193.79 190.96 192.43 382,469 +0.67(+0.35%)
Sep 15, 2021 191.02 193.22 189.80 191.76 287,844 +1.49(+0.78%)
Sep 14, 2021 193.81 193.90 189.89 190.27 231,619 -3.53(-1.82%)
Sep 13, 2021 195.34 196.30 193.16 193.81 248,912 +0.31(+0.16%)
Sep 10, 2021 197.55 197.55 193.31 193.49 240,155 -2.60(-1.33%)
Sep 09, 2021 198.95 200.06 195.94 196.09 208,367 -2.79(-1.40%)
Sep 08, 2021 196.58 199.12 195.87 198.89 199,496 +1.33(+0.68%)
Sep 07, 2021 200.99 200.99 197.46 197.55 151,578 -4.13(-2.05%)
Sep 03, 2021 203.46 204.43 201.43 201.68 136,702 -2.54(-1.24%)
Sep 02, 2021 204.36 204.81 202.75 204.22 169,708 +0.69(+0.34%)
Sep 01, 2021 204.76 204.76 202.34 203.53 227,985 -1.55(-0.75%)
Aug 31, 2021 208.40 208.78 204.78 205.07 427,935 -3.33(-1.60%)
Aug 30, 2021 208.25 209.62 207.02 208.40 271,488 +1.13(+0.54%)
Aug 27, 2021 206.38 209.13 204.35 207.27 304,708 +1.56(+0.76%)
Aug 26, 2021 204.90 207.57 204.16 205.72 317,746 +0.77(+0.38%)
Aug 25, 2021 201.99 206.08 202.00 204.95 309,756 +3.46(+1.71%)
Aug 24, 2021 201.09 203.38 200.27 201.49 118,280 +0.76(+0.38%)
Aug 23, 2021 202.41 202.41 200.34 200.73 160,051 -0.38(-0.19%)
Aug 20, 2021 198.96 201.22 198.31 201.11 294,650 +2.20(+1.11%)
Aug 19, 2021 197.43 200.06 197.43 198.91 243,250 -0.69(-0.35%)
Aug 18, 2021 202.68 204.14 199.43 199.61 171,306 -3.48(-1.72%)
Aug 17, 2021 201.99 203.67 199.22 203.09 389,942 +0.21(+0.11%)
Aug 16, 2021 201.16 204.04 199.72 202.88 243,437 +1.46(+0.72%)
Aug 13, 2021 201.67 202.99 200.80 201.42 167,983 -0.05(-0.02%)
Aug 12, 2021 200.01 201.61 199.66 201.47 127,573 +0.99(+0.49%)
Aug 11, 2021 198.00 200.56 197.34 200.48 176,708 +2.98(+1.51%)
Aug 10, 2021 197.26 199.22 196.94 197.50 241,668 +0.16(+0.08%)
Aug 09, 2021 198.46 198.82 196.54 197.33 199,144 -2.13(-1.07%)
Aug 06, 2021 199.43 200.56 198.08 199.47 288,277 +1.42(+0.72%)
Aug 05, 2021 197.99 199.05 197.23 198.05 234,021 +0.85(+0.43%)
Aug 04, 2021 195.84 198.79 194.88 197.20 189,678 +0.05(+0.02%)
Aug 03, 2021 197.57 197.87 194.17 197.15 301,213 +1.05(+0.53%)
Aug 02, 2021 197.94 199.62 195.15 196.10 230,417 -0.19(-0.10%)
Jul 30, 2021 195.51 197.25 194.72 196.29 438,087 -0.43(-0.22%)
Jul 29, 2021 196.06 197.17 194.17 196.72 226,599 +2.37(+1.22%)
Jul 28, 2021 193.52 194.94 192.25 194.35 257,199 +0.64(+0.33%)
Jul 27, 2021 192.30 194.67 191.26 193.71 184,409 +0.30(+0.16%)
Jul 26, 2021 193.80 194.60 191.24 193.41 288,422 -0.39(-0.20%)
Jul 23, 2021 194.11 196.40 191.85 193.80 283,693 +3.55(+1.87%)
Jul 22, 2021 192.66 192.97 189.66 190.25 299,780 -1.83(-0.95%)
Jul 21, 2021 191.68 194.74 191.18 192.08 378,157 +0.62(+0.32%)
Jul 20, 2021 185.81 191.71 185.46 191.46 507,480 +5.76(+3.10%)
Jul 19, 2021 184.65 186.90 184.21 185.71 461,040 -2.18(-1.16%)
Jul 16, 2021 190.90 191.11 187.59 187.89 354,624 -2.33(-1.22%)
Jul 15, 2021 187.96 191.06 185.84 190.22 249,048 +1.29(+0.68%)
Jul 14, 2021 188.01 189.19 186.44 188.93 221,061 +1.60(+0.86%)
Jul 13, 2021 187.50 188.32 186.82 187.33 223,104 -1.40(-0.74%)
Jul 12, 2021 186.81 188.79 185.87 188.72 194,886 +0.31(+0.17%)
Jul 09, 2021 188.28 190.00 187.43 188.41 310,950 +2.58(+1.39%)
Jul 08, 2021 184.41 186.33 182.79 185.83 309,757 -1.49(-0.80%)
Jul 07, 2021 184.38 188.42 183.80 187.33 245,287 +3.20(+1.74%)
Jul 06, 2021 185.31 185.31 180.69 184.12 559,894 -1.72(-0.92%)
Jul 02, 2021 186.79 186.79 185.04 185.84 244,009 -0.46(-0.24%)
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.