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 (%)
Aug 31, 2023 263.00 264.81 261.50 261.55 349,682 -1.08(-0.41%)
Aug 30, 2023 265.68 266.62 262.11 262.63 275,003 -2.15(-0.81%)
Aug 29, 2023 260.57 265.10 259.54 264.78 184,500 +3.64(+1.39%)
Aug 28, 2023 258.63 262.65 258.63 261.14 192,473 +3.31(+1.28%)
Aug 25, 2023 259.29 259.43 253.56 257.83 304,049 -0.48(-0.18%)
Aug 24, 2023 258.59 261.54 257.43 258.31 269,786 -1.47(-0.57%)
Aug 23, 2023 258.14 259.90 256.08 259.78 479,069 +1.70(+0.66%)
Aug 22, 2023 263.87 266.31 257.51 258.08 391,353 -6.38(-2.41%)
Aug 21, 2023 265.53 266.06 261.93 264.46 418,886 -0.64(-0.24%)
Aug 18, 2023 267.60 267.60 263.65 265.10 519,062 -4.96(-1.84%)
Aug 17, 2023 278.99 281.02 269.95 270.06 416,137 -8.47(-3.04%)
Aug 16, 2023 279.01 282.17 278.41 278.54 281,276 -0.91(-0.33%)
Aug 15, 2023 283.25 284.10 279.33 279.45 274,816 -4.69(-1.65%)
Aug 14, 2023 285.15 285.19 282.39 284.14 236,420 -1.75(-0.61%)
Aug 11, 2023 283.50 286.37 282.43 285.89 227,342 +2.55(+0.90%)
Aug 10, 2023 282.73 286.64 282.04 283.35 277,083 +0.57(+0.20%)
Aug 09, 2023 281.96 285.80 281.88 282.77 305,716 +0.11(+0.04%)
Aug 08, 2023 281.33 283.62 279.20 282.66 271,528 -0.60(-0.21%)
Aug 07, 2023 281.96 285.80 281.05 283.26 351,990 +2.03(+0.72%)
Aug 04, 2023 279.58 283.68 279.38 281.22 330,133 +5.20(+1.89%)
Aug 03, 2023 274.83 278.76 273.81 276.02 287,229 +0.10(+0.04%)
Aug 02, 2023 273.96 276.31 272.82 275.92 275,128 -0.01(-0.00%)
Aug 01, 2023 272.64 276.43 272.64 275.93 469,287 +1.11(+0.40%)
Jul 31, 2023 276.13 277.99 272.13 274.82 482,600 -0.22(-0.08%)
Jul 28, 2023 276.21 277.70 271.58 275.04 483,694 +0.62(+0.23%)
Jul 27, 2023 277.74 279.80 269.07 274.41 834,692 +3.36(+1.24%)
Jul 26, 2023 265.54 273.94 265.54 271.05 594,919 +4.57(+1.71%)
Jul 25, 2023 263.63 268.77 263.45 266.48 342,855 +2.08(+0.79%)
Jul 24, 2023 267.71 269.69 263.86 264.40 345,943 -2.88(-1.08%)
Jul 21, 2023 267.03 269.50 265.68 267.27 298,887 +0.83(+0.31%)
Jul 20, 2023 268.06 268.22 265.45 266.44 359,733 -0.11(-0.04%)
Jul 19, 2023 266.27 267.95 265.45 266.55 421,309 -0.41(-0.15%)
Jul 18, 2023 266.24 270.16 265.64 266.96 400,074 +0.53(+0.20%)
Jul 17, 2023 263.43 267.29 263.43 266.43 350,881 +1.75(+0.66%)
Jul 14, 2023 266.66 267.67 262.55 264.68 342,433 -1.42(-0.53%)
Jul 13, 2023 262.84 266.77 261.59 266.10 425,561 +4.37(+1.67%)
Jul 12, 2023 263.05 264.54 261.21 261.72 291,151 +1.69(+0.65%)
Jul 11, 2023 259.37 262.50 258.23 260.03 349,104 +1.85(+0.72%)
Jul 10, 2023 255.05 259.89 253.78 258.17 422,461 +3.16(+1.24%)
Jul 07, 2023 251.05 256.77 251.05 255.01 444,293 +5.03(+2.01%)
Jul 06, 2023 249.91 249.91 245.87 249.99 572,725 -3.88(-1.53%)
Jul 05, 2023 252.94 254.72 250.48 253.86 420,073 -1.82(-0.71%)
Jul 03, 2023 253.89 257.35 252.38 255.69 245,335 +1.36(+0.53%)
Jun 30, 2023 255.11 257.60 251.64 254.33 467,971 +0.87(+0.34%)
Jun 29, 2023 246.50 253.81 245.28 253.46 403,853 +7.26(+2.95%)
Jun 28, 2023 245.75 246.69 243.76 246.20 296,141 +0.53(+0.21%)
Jun 27, 2023 239.56 246.25 238.20 245.67 260,107 +6.67(+2.79%)
Jun 26, 2023 239.59 241.47 238.82 239.00 242,676 -0.59(-0.24%)
Jun 23, 2023 236.78 240.37 235.07 239.59 1,291,276 +0.82(+0.34%)
Jun 22, 2023 239.49 239.49 235.92 238.76 371,326 -0.86(-0.36%)
Jun 21, 2023 236.99 240.43 235.73 239.62 387,280 +2.12(+0.89%)
Jun 20, 2023 235.90 239.47 235.31 237.50 485,983 -0.02(-0.01%)
Jun 16, 2023 239.50 240.43 235.36 237.52 988,479 -0.89(-0.37%)
Jun 15, 2023 233.56 238.76 233.56 238.41 341,932 +4.34(+1.85%)
Jun 14, 2023 236.50 238.20 232.83 234.07 384,874 -1.46(-0.62%)
Jun 13, 2023 233.75 237.47 233.75 235.53 475,215 +1.78(+0.76%)
Jun 12, 2023 230.85 235.66 229.77 233.75 402,370 +3.08(+1.34%)
Jun 09, 2023 231.42 233.24 228.03 230.66 479,175 -0.91(-0.39%)
Jun 08, 2023 229.72 232.76 227.47 231.57 383,650 +1.96(+0.85%)
Jun 07, 2023 224.41 229.86 222.99 229.61 386,437 +5.10(+2.27%)
Jun 06, 2023 222.17 226.45 222.01 224.51 496,457 +1.90(+0.86%)
Jun 05, 2023 223.07 224.93 220.68 222.60 386,791 -1.39(-0.62%)
Jun 02, 2023 217.80 225.48 216.88 223.99 364,362 +9.35(+4.36%)
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.