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

Carlisle Companies Inc (NY: CSL )

416.63 -0.98 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 275.90 280.51 273.93 275.37 636,719 +0.00(+0.00%)
Sep 29, 2022 274.15 275.50 270.14 275.37 383,788 -1.06(-0.38%)
Sep 28, 2022 271.93 278.11 269.80 276.43 412,113 +6.84(+2.54%)
Sep 27, 2022 272.34 274.27 264.88 269.58 306,902 +0.81(+0.30%)
Sep 26, 2022 267.64 271.71 267.15 268.77 441,756 +0.27(+0.10%)
Sep 23, 2022 270.42 270.71 264.89 268.49 526,407 -5.43(-1.98%)
Sep 22, 2022 279.86 280.10 273.73 273.92 445,165 -5.76(-2.06%)
Sep 21, 2022 287.73 288.37 279.35 279.69 555,174 -4.69(-1.65%)
Sep 20, 2022 288.88 289.71 283.01 284.38 870,981 -6.90(-2.37%)
Sep 19, 2022 283.04 292.71 282.59 291.28 493,688 +5.22(+1.83%)
Sep 16, 2022 291.24 291.81 283.86 286.06 678,485 -9.75(-3.30%)
Sep 15, 2022 296.58 299.52 294.70 295.81 364,140 -1.44(-0.49%)
Sep 14, 2022 296.92 299.63 294.01 297.25 281,592 +1.21(+0.41%)
Sep 13, 2022 300.27 302.70 294.70 296.05 550,978 -10.26(-3.35%)
Sep 12, 2022 303.62 308.58 303.62 306.31 386,780 +3.13(+1.03%)
Sep 09, 2022 303.58 305.16 302.51 303.18 309,099 +1.16(+0.38%)
Sep 08, 2022 296.01 302.41 294.60 302.02 473,397 +4.66(+1.57%)
Sep 07, 2022 292.64 297.81 291.76 297.35 468,780 +4.77(+1.63%)
Sep 06, 2022 291.10 294.59 289.39 292.58 634,279 +1.94(+0.67%)
Sep 02, 2022 296.73 298.82 289.19 290.64 297,057 -2.95(-1.00%)
Sep 01, 2022 287.58 294.01 286.36 293.58 668,334 +3.24(+1.12%)
Aug 31, 2022 292.60 293.45 289.10 290.34 3,222,358 +0.25(+0.08%)
Aug 30, 2022 297.86 299.47 289.25 290.10 451,941 -6.90(-2.32%)
Aug 29, 2022 296.01 299.35 294.99 297.00 368,689 -2.46(-0.82%)
Aug 26, 2022 309.08 309.75 299.05 299.46 378,337 -10.11(-3.26%)
Aug 25, 2022 305.41 309.79 304.43 309.57 306,272 +5.69(+1.87%)
Aug 24, 2022 303.39 304.62 301.99 303.87 415,356 +1.93(+0.64%)
Aug 23, 2022 302.38 306.28 301.38 301.95 360,679 +0.15(+0.05%)
Aug 22, 2022 303.08 305.25 300.02 301.80 450,146 -4.85(-1.58%)
Aug 19, 2022 308.57 309.78 304.74 306.65 392,940 -3.47(-1.12%)
Aug 18, 2022 308.63 312.04 307.60 310.12 345,161 +1.70(+0.55%)
Aug 17, 2022 306.08 309.51 305.11 308.42 402,770 -0.76(-0.24%)
Aug 16, 2022 307.79 312.23 307.03 309.18 423,246 -0.54(-0.17%)
Aug 15, 2022 303.72 310.88 303.17 309.71 489,593 +3.56(+1.16%)
Aug 12, 2022 305.16 308.67 303.18 306.16 475,804 +1.21(+0.40%)
Aug 11, 2022 302.40 308.60 302.35 304.94 325,500 +4.07(+1.35%)
Aug 10, 2022 297.95 304.26 297.95 300.87 500,842 +5.79(+1.96%)
Aug 09, 2022 295.40 298.01 294.02 295.08 489,030 -1.47(-0.50%)
Aug 08, 2022 294.57 298.50 293.65 296.55 415,099 +2.05(+0.70%)
Aug 05, 2022 281.07 294.89 280.97 294.50 581,922 +11.32(+4.00%)
Aug 04, 2022 281.44 285.55 280.33 283.18 517,098 +1.08(+0.38%)
Aug 03, 2022 286.02 286.25 281.56 282.10 510,759 -2.55(-0.89%)
Aug 02, 2022 287.60 288.69 283.40 284.64 281,052 -2.87(-1.00%)
Aug 01, 2022 289.37 289.88 286.49 287.52 632,436 -2.57(-0.88%)
Jul 29, 2022 284.11 291.30 283.00 290.08 915,856 +8.33(+2.96%)
Jul 28, 2022 275.29 284.83 270.98 281.75 912,759 +15.72(+5.91%)
Jul 27, 2022 264.50 266.83 259.96 266.03 706,271 +2.45(+0.93%)
Jul 26, 2022 262.05 264.07 260.02 263.58 285,117 +1.67(+0.64%)
Jul 25, 2022 260.79 263.40 258.16 261.92 404,893 +1.32(+0.51%)
Jul 22, 2022 262.09 264.13 259.38 260.59 239,179 -1.38(-0.53%)
Jul 21, 2022 256.93 262.24 256.18 261.98 332,943 +3.60(+1.39%)
Jul 20, 2022 257.41 259.62 255.02 258.38 259,179 +0.47(+0.18%)
Jul 19, 2022 249.54 258.11 248.84 257.91 629,438 +11.10(+4.50%)
Jul 18, 2022 250.62 254.47 245.79 246.81 234,786 -3.02(-1.21%)
Jul 15, 2022 247.75 252.97 245.69 249.83 369,420 +4.57(+1.86%)
Jul 14, 2022 243.61 245.42 240.50 245.26 471,784 -2.02(-0.82%)
Jul 13, 2022 245.01 248.83 242.00 247.28 204,985 -0.36(-0.15%)
Jul 12, 2022 246.05 252.78 246.05 247.64 289,109 +1.18(+0.48%)
Jul 11, 2022 242.96 246.81 242.72 246.47 209,603 +2.21(+0.91%)
Jul 08, 2022 243.50 245.47 240.53 244.25 198,550 -0.23(-0.09%)
Jul 07, 2022 244.13 247.29 244.13 244.48 318,478 +1.78(+0.73%)
Jul 06, 2022 241.87 244.51 238.30 242.70 303,100 +1.27(+0.53%)
Jul 05, 2022 234.39 241.61 231.62 241.42 334,492 +5.12(+2.17%)
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.