Indicators

Carlisle Companies Inc (NY: CSL )

400.56 +18.53 (+4.85%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	393.00	393.43	389.54	391.85	223,572	+3.23(+0.83%)
Mar 27, 2024	390.58	390.58	386.18	388.62	242,350	+0.12(+0.03%)
Mar 26, 2024	387.09	392.62	382.71	388.50	392,345	+1.19(+0.31%)
Mar 25, 2024	387.65	389.59	386.07	387.31	202,411	+0.29(+0.07%)
Mar 22, 2024	388.63	390.87	384.26	387.02	287,903	-1.63(-0.42%)
Mar 21, 2024	382.21	389.31	379.64	388.65	288,173	+9.40(+2.48%)
Mar 20, 2024	375.43	380.84	370.15	379.25	284,642	+6.89(+1.85%)
Mar 19, 2024	370.92	373.82	366.20	372.36	283,586	+5.22(+1.42%)
Mar 18, 2024	371.48	373.12	365.82	367.14	367,562	-4.34(-1.17%)
Mar 15, 2024	361.25	372.22	361.25	371.48	916,766	+8.07(+2.22%)
Mar 14, 2024	362.60	366.82	360.50	363.41	227,522	+0.52(+0.14%)
Mar 13, 2024	360.76	364.79	360.76	362.89	228,125	+1.33(+0.37%)
Mar 12, 2024	357.00	361.62	356.51	361.56	216,463	+4.56(+1.28%)
Mar 11, 2024	353.87	357.48	350.76	357.00	204,576	+2.19(+0.62%)
Mar 08, 2024	366.02	367.18	354.69	354.81	193,203	-10.57(-2.89%)
Mar 07, 2024	362.46	367.29	361.82	365.38	241,499	+4.74(+1.31%)
Mar 06, 2024	358.02	360.68	357.45	360.64	187,786	+5.17(+1.45%)
Mar 05, 2024	349.36	356.07	349.36	355.47	233,858	+2.98(+0.85%)
Mar 04, 2024	348.52	354.09	347.97	352.49	273,755	+5.39(+1.55%)

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.