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 +9.12 (+2.23%)
Official Closing 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 (%)
May 09, 2024 408.49 417.86 408.49 417.61 274,013 +9.12(+2.23%)
May 08, 2024 404.00 408.92 401.74 408.49 243,567 +2.94(+0.72%)
May 07, 2024 405.00 412.46 404.50 405.55 369,549 +0.08(+0.02%)
May 06, 2024 402.00 408.07 400.44 405.47 313,929 +7.00(+1.76%)
May 03, 2024 399.52 403.17 396.61 398.47 202,235 +3.40(+0.86%)
May 02, 2024 390.58 396.27 386.55 395.07 369,217 +9.89(+2.57%)
May 01, 2024 387.80 393.23 383.56 385.18 450,431 -3.07(-0.79%)
Apr 30, 2024 395.00 397.83 386.72 388.25 590,999 -8.75(-2.20%)
Apr 29, 2024 400.11 403.51 396.32 397.00 454,241 -3.56(-0.89%)
Apr 26, 2024 410.00 415.00 399.87 400.56 681,997 +18.53(+4.85%)
Apr 25, 2024 370.43 382.92 364.00 382.03 458,510 +6.73(+1.79%)
Apr 24, 2024 384.00 386.58 374.99 375.30 292,534 -4.03(-1.06%)
Apr 23, 2024 372.37 379.66 372.36 379.33 195,242 +9.04(+2.44%)
Apr 22, 2024 369.76 374.28 367.96 370.29 166,275 +2.88(+0.78%)
Apr 19, 2024 368.61 371.05 365.24 367.41 200,255 +0.00(+0.00%)
Apr 18, 2024 371.57 373.44 365.79 367.41 264,577 -1.43(-0.39%)
Apr 17, 2024 375.91 375.91 368.16 368.84 254,936 -5.40(-1.44%)
Apr 16, 2024 371.68 376.45 369.34 374.24 211,840 +1.12(+0.30%)
Apr 15, 2024 376.87 380.55 371.54 373.12 211,897 -0.02(-0.01%)
Apr 12, 2024 374.24 379.35 371.64 373.14 293,189 -4.50(-1.19%)
Apr 11, 2024 382.62 383.49 377.35 377.64 242,212 -5.26(-1.37%)
Apr 10, 2024 384.37 389.61 380.55 382.90 268,740 -9.25(-2.36%)
Apr 09, 2024 399.19 400.00 387.89 392.15 238,512 -8.35(-2.08%)
Apr 08, 2024 400.89 403.44 399.00 400.50 252,875 +1.50(+0.38%)
Apr 05, 2024 391.72 400.23 391.34 399.00 264,343 +8.59(+2.20%)
Apr 04, 2024 399.65 400.00 388.00 390.41 325,046 -5.52(-1.39%)
Apr 03, 2024 400.00 400.94 394.83 395.93 321,674 +4.74(+1.21%)
Apr 02, 2024 391.52 391.52 386.90 391.19 283,573 -2.72(-0.69%)
Apr 01, 2024 392.77 395.93 389.00 393.91 276,875 +2.06(+0.53%)
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%)
Mar 01, 2024 350.57 350.67 346.55 347.10 392,954 -2.90(-0.83%)
Feb 29, 2024 349.79 353.95 346.72 350.00 488,034 +0.32(+0.09%)
Feb 28, 2024 347.27 350.54 346.29 349.68 351,290 +2.48(+0.71%)
Feb 27, 2024 351.18 351.63 346.42 347.20 309,326 -3.09(-0.88%)
Feb 26, 2024 355.00 357.35 350.02 350.29 167,700 -5.98(-1.68%)
Feb 23, 2024 355.00 357.78 353.63 356.27 171,367 +3.41(+0.97%)
Feb 22, 2024 350.00 353.24 349.02 352.86 198,758 +5.42(+1.56%)
Feb 21, 2024 346.23 347.98 343.56 347.44 278,404 +0.52(+0.15%)
Feb 20, 2024 339.91 347.42 339.10 346.92 218,601 +5.00(+1.46%)
Feb 16, 2024 345.42 348.20 341.83 341.92 237,922 -3.36(-0.97%)
Feb 15, 2024 347.78 349.38 344.00 345.28 226,238 -1.29(-0.37%)
Feb 14, 2024 346.47 348.43 343.58 346.57 242,484 +3.68(+1.07%)
Feb 13, 2024 342.98 345.59 337.70 342.89 303,998 -6.76(-1.93%)
Feb 12, 2024 344.92 350.13 343.30 349.65 314,961 +4.39(+1.27%)
Feb 09, 2024 340.90 347.86 340.90 345.26 299,100 +3.36(+0.98%)
Feb 08, 2024 339.37 342.73 336.19 341.90 447,973 +0.83(+0.24%)
Feb 07, 2024 347.05 349.14 332.68 341.07 817,905 +24.24(+7.65%)
Feb 06, 2024 314.90 317.28 312.79 316.83 477,655 +3.06(+0.98%)
Feb 05, 2024 316.58 318.91 313.35 313.77 241,329 -6.44(-2.01%)
Feb 02, 2024 316.07 320.53 313.34 320.20 244,761 +1.95(+0.61%)
Feb 01, 2024 315.79 318.26 312.37 318.26 241,595 +4.77(+1.52%)
Jan 31, 2024 320.21 321.50 313.19 313.49 732,780 -6.11(-1.91%)
Jan 30, 2024 311.82 319.75 309.28 319.60 332,718 +6.36(+2.03%)
Jan 29, 2024 308.78 313.36 307.69 313.23 119,095 +4.94(+1.60%)
Jan 26, 2024 311.17 311.17 307.44 308.29 120,227 -1.16(-0.37%)
Jan 25, 2024 304.78 309.85 301.70 309.45 194,968 +8.00(+2.65%)
Jan 24, 2024 305.93 305.93 301.34 301.45 211,836 -1.72(-0.57%)
Jan 23, 2024 308.58 309.83 303.06 303.18 244,802 -5.23(-1.70%)
Jan 22, 2024 309.98 312.75 307.75 308.40 247,306 +0.42(+0.14%)
Jan 19, 2024 309.09 310.09 304.31 307.99 227,108 -1.37(-0.44%)
Jan 18, 2024 309.77 310.98 305.90 309.35 162,372 +0.51(+0.16%)
Jan 17, 2024 299.67 309.93 299.25 308.84 279,953 +8.70(+2.90%)
Jan 16, 2024 299.23 300.16 296.52 300.14 192,575 -1.22(-0.40%)
Jan 12, 2024 306.98 307.15 300.58 301.36 169,786 -3.95(-1.29%)
Jan 11, 2024 304.33 306.49 300.90 305.31 140,197 +0.08(+0.03%)
Jan 10, 2024 307.43 310.10 303.92 305.23 221,660 -1.73(-0.56%)
Jan 09, 2024 307.08 309.17 305.76 306.96 118,078 -1.82(-0.59%)
Jan 08, 2024 305.50 308.77 304.25 308.77 140,945 +3.27(+1.07%)
Jan 05, 2024 300.72 307.43 300.27 305.50 283,416 +4.58(+1.52%)
Jan 04, 2024 300.48 303.41 299.88 300.92 214,841 +0.09(+0.03%)
Jan 03, 2024 304.86 305.45 299.62 300.83 200,022 -8.41(-2.72%)
Jan 02, 2024 309.13 312.06 307.36 309.24 167,225 -2.42(-0.78%)
Dec 29, 2023 312.14 314.51 310.51 311.67 133,471 -1.52(-0.48%)
Dec 28, 2023 311.50 315.21 311.50 313.18 93,652 +0.04(+0.01%)
Dec 27, 2023 313.21 314.44 312.17 313.14 139,661 -0.28(-0.09%)
Dec 26, 2023 312.61 315.11 310.77 313.42 127,192 +2.12(+0.68%)
Dec 22, 2023 310.83 313.07 310.37 311.30 210,275 +1.39(+0.45%)
Dec 21, 2023 311.90 313.17 308.63 309.91 173,345 +1.22(+0.39%)
Dec 20, 2023 311.19 316.31 307.94 308.69 338,903 -3.62(-1.16%)
Dec 19, 2023 316.70 317.96 312.01 312.31 270,531 -1.69(-0.54%)
Dec 18, 2023 313.33 314.23 309.23 314.00 416,277 +0.36(+0.11%)
Dec 15, 2023 306.39 314.23 304.32 313.64 930,796 +5.31(+1.72%)
Dec 14, 2023 299.27 309.48 297.99 308.33 427,133 +11.35(+3.82%)
Dec 13, 2023 292.97 298.55 290.52 296.98 406,368 +2.36(+0.80%)
Dec 12, 2023 294.46 294.88 290.74 294.63 241,941 -0.21(-0.07%)
Dec 11, 2023 295.62 297.85 294.73 294.84 364,477 +0.46(+0.16%)
Dec 08, 2023 294.28 298.53 292.55 294.38 284,590 +0.98(+0.33%)
Dec 07, 2023 289.77 295.29 289.61 293.40 327,823 +3.63(+1.25%)
Dec 06, 2023 289.48 292.77 288.50 289.77 379,798 +2.30(+0.80%)
Dec 05, 2023 288.63 291.09 285.90 287.46 202,654 -3.21(-1.11%)
Dec 04, 2023 283.18 291.05 283.18 290.68 324,123 +5.17(+1.81%)
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.