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: 7:00 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 (%)
Mar 29, 2019 115.58 116.36 115.11 115.30 357,110 +0.62(+0.54%)
Mar 28, 2019 112.75 115.29 112.75 114.68 432,107 +2.30(+2.05%)
Mar 27, 2019 112.84 114.02 112.11 112.38 535,954 -0.60(-0.53%)
Mar 26, 2019 114.02 114.51 112.00 112.98 532,401 -1.22(-1.07%)
Mar 25, 2019 112.84 115.36 112.84 114.20 310,620 +0.99(+0.87%)
Mar 22, 2019 115.45 115.61 113.14 113.22 337,755 -2.77(-2.38%)
Mar 21, 2019 114.28 116.44 114.28 115.98 458,100 +1.38(+1.21%)
Mar 20, 2019 116.22 116.40 113.81 114.60 404,987 -1.82(-1.57%)
Mar 19, 2019 117.90 118.85 116.26 116.42 352,397 -1.15(-0.98%)
Mar 18, 2019 116.61 118.33 116.09 117.57 607,490 +1.06(+0.91%)
Mar 15, 2019 116.65 116.69 114.77 116.51 1,067,182 +0.36(+0.31%)
Mar 14, 2019 115.27 116.27 114.53 116.15 534,618 +1.09(+0.95%)
Mar 13, 2019 114.82 116.04 114.47 115.06 542,397 +1.06(+0.93%)
Mar 12, 2019 113.88 114.99 113.68 114.00 380,699 -0.42(-0.37%)
Mar 11, 2019 114.31 114.63 113.38 114.42 484,998 +0.20(+0.17%)
Mar 08, 2019 114.25 114.89 113.29 114.22 252,040 -0.36(-0.31%)
Mar 07, 2019 115.76 115.76 114.44 114.58 451,580 -1.07(-0.93%)
Mar 06, 2019 116.21 117.23 115.63 115.65 338,612 -0.62(-0.53%)
Mar 05, 2019 116.34 117.55 116.13 116.27 332,628 -0.01(-0.01%)
Mar 04, 2019 116.87 117.42 115.69 116.28 232,887 -0.42(-0.36%)
Mar 01, 2019 116.56 117.31 115.96 116.70 255,230 +0.97(+0.84%)
Feb 28, 2019 115.92 116.05 115.41 115.73 231,062 -0.39(-0.34%)
Feb 27, 2019 115.96 116.68 115.50 116.13 235,068 -0.02(-0.02%)
Feb 26, 2019 116.13 116.81 115.46 116.15 303,833 +0.19(+0.16%)
Feb 25, 2019 116.06 116.94 115.51 115.96 377,663 +0.16(+0.14%)
Feb 22, 2019 115.35 116.20 114.92 115.80 372,104 +0.93(+0.81%)
Feb 21, 2019 114.64 114.98 113.83 114.87 269,041 +0.27(+0.24%)
Feb 20, 2019 114.29 115.07 113.34 114.60 377,860 +0.07(+0.06%)
Feb 19, 2019 113.88 115.39 113.37 114.53 332,470 +0.73(+0.65%)
Feb 15, 2019 113.50 114.09 112.89 113.80 298,006 +0.56(+0.50%)
Feb 14, 2019 112.61 114.46 112.43 113.24 400,939 +0.23(+0.20%)
Feb 13, 2019 112.50 113.27 111.61 113.01 389,244 +0.87(+0.78%)
Feb 12, 2019 112.00 112.88 111.37 112.14 362,019 +0.67(+0.60%)
Feb 11, 2019 112.19 112.36 111.00 111.47 586,062 -0.36(-0.32%)
Feb 08, 2019 112.62 117.28 111.10 111.82 1,584,885 +6.23(+5.90%)
Feb 07, 2019 104.75 106.74 104.46 105.59 680,633 +0.28(+0.27%)
Feb 06, 2019 103.89 105.48 103.89 105.31 434,101 +1.47(+1.42%)
Feb 05, 2019 103.55 104.16 103.08 103.84 638,293 +0.54(+0.53%)
Feb 04, 2019 102.02 103.53 101.80 103.29 484,571 +1.34(+1.31%)
Feb 01, 2019 101.54 102.90 100.96 101.95 461,040 +0.98(+0.97%)
Jan 31, 2019 100.92 101.40 100.17 100.97 569,169 +0.05(+0.05%)
Jan 30, 2019 101.57 101.57 99.52 100.92 863,131 -0.08(-0.08%)
Jan 29, 2019 101.83 102.63 100.83 101.00 405,010 -0.54(-0.54%)
Jan 28, 2019 100.72 101.86 100.33 101.55 280,783 +0.10(+0.10%)
Jan 25, 2019 101.88 102.85 101.09 101.45 271,652 +0.51(+0.50%)
Jan 24, 2019 100.43 102.17 100.25 100.94 263,089 +0.56(+0.56%)
Jan 23, 2019 101.43 102.36 99.71 100.38 278,300 -0.53(-0.53%)
Jan 22, 2019 101.56 101.97 100.20 100.91 267,623 -0.98(-0.97%)
Jan 18, 2019 101.12 102.69 100.27 101.89 331,189 +1.75(+1.75%)
Jan 17, 2019 98.51 101.11 98.02 100.14 381,277 +1.32(+1.34%)
Jan 16, 2019 98.17 99.73 98.17 98.82 231,867 +0.82(+0.84%)
Jan 15, 2019 99.16 99.20 97.38 98.00 380,901 -1.42(-1.43%)
Jan 14, 2019 99.02 99.87 98.41 99.42 335,372 -0.17(-0.17%)
Jan 11, 2019 98.65 100.00 97.85 99.59 366,719 +0.61(+0.62%)
Jan 10, 2019 97.03 99.31 96.99 98.98 298,830 +1.50(+1.54%)
Jan 09, 2019 96.75 97.98 96.75 97.48 231,974 +1.33(+1.38%)
Jan 08, 2019 95.90 96.36 95.26 96.15 427,688 +1.45(+1.53%)
Jan 07, 2019 94.83 95.92 93.72 94.70 430,326 +0.00(+0.00%)
Jan 04, 2019 94.46 95.70 93.33 94.70 487,394 +1.87(+2.02%)
Jan 03, 2019 94.19 94.52 92.67 92.82 380,276 -1.81(-1.91%)
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.