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 (%)
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%)

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.