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

Carlisle Companies Inc (NY: CSL )

418.92 +4.23 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 (%)
Feb 28, 2022 230.79 234.93 229.47 232.06 601,030 -2.77(-1.18%)
Feb 25, 2022 227.44 235.21 228.58 234.83 265,234 +9.31(+4.13%)
Feb 24, 2022 220.19 226.16 217.38 225.53 245,851 +1.99(+0.89%)
Feb 23, 2022 228.88 228.88 223.39 223.54 399,638 -3.69(-1.62%)
Feb 22, 2022 227.69 230.10 224.88 227.22 206,040 -1.57(-0.69%)
Feb 18, 2022 228.80 0 -1.09(-0.48%)
Feb 17, 2022 230.63 231.28 228.08 229.89 213,336 -2.97(-1.28%)
Feb 16, 2022 229.87 234.71 229.87 232.87 276,841 +1.30(+0.56%)
Feb 15, 2022 227.09 232.98 227.09 231.57 330,328 +7.81(+3.49%)
Feb 14, 2022 221.84 226.65 221.64 223.76 359,402 +0.33(+0.15%)
Feb 11, 2022 231.72 236.68 222.13 223.43 613,446 +4.41(+2.01%)
Feb 10, 2022 218.42 223.66 217.84 219.02 281,864 -4.22(-1.89%)
Feb 09, 2022 219.61 223.87 219.14 223.24 272,944 +6.38(+2.94%)
Feb 08, 2022 212.28 217.15 210.10 216.86 274,131 +4.38(+2.06%)
Feb 07, 2022 210.27 213.35 208.77 212.48 337,074 +2.02(+0.96%)
Feb 04, 2022 211.79 212.79 209.03 210.46 182,404 -3.56(-1.66%)
Feb 03, 2022 214.84 217.07 214.02 157,275 -2.78(-1.28%)
Feb 02, 2022 217.71 220.28 214.78 216.80 363,385 -0.16(-0.07%)
Feb 01, 2022 219.81 220.28 213.80 216.96 276,413 -0.97(-0.44%)
Jan 31, 2022 212.69 217.99 217.92 750,336 +4.32(+2.02%)
Jan 28, 2022 209.42 213.63 205.85 213.60 401,845 +3.42(+1.63%)
Jan 27, 2022 215.64 218.07 208.26 210.18 379,151 -4.07(-1.90%)
Jan 26, 2022 219.67 222.39 212.84 214.25 270,706 -2.80(-1.29%)
Jan 25, 2022 217.32 219.51 213.12 217.05 308,461 -6.71(-3.00%)
Jan 24, 2022 217.14 224.32 214.03 223.76 314,949 +1.78(+0.80%)
Jan 21, 2022 223.33 227.54 221.68 221.97 211,338 -1.39(-0.62%)
Jan 20, 2022 226.25 230.08 222.98 223.37 194,462 -1.19(-0.53%)
Jan 19, 2022 227.73 230.02 223.93 224.56 169,485 -1.97(-0.87%)
Jan 18, 2022 228.10 229.37 225.56 226.53 180,743 -4.56(-1.98%)
Jan 14, 2022 231.09 0 -5.23(-2.21%)
Jan 13, 2022 238.15 240.87 235.92 236.32 158,356 -1.38(-0.58%)
Jan 12, 2022 234.93 239.20 234.93 237.69 180,646 +3.87(+1.66%)
Jan 11, 2022 232.68 234.02 229.23 233.82 209,942 +1.81(+0.78%)
Jan 10, 2022 231.56 232.82 228.57 232.01 187,853 -0.95(-0.41%)
Jan 07, 2022 235.80 238.28 232.29 232.96 229,132 -3.49(-1.48%)
Jan 06, 2022 237.84 238.69 235.31 236.46 338,058 -0.88(-0.37%)
Jan 05, 2022 242.13 244.05 237.33 237.33 376,102 -5.52(-2.27%)
Jan 04, 2022 240.33 243.61 239.49 242.85 379,297 +3.54(+1.48%)
Jan 03, 2022 242.56 242.95 237.70 239.31 328,642 -2.68(-1.11%)
Dec 31, 2021 239.64 243.67 239.64 242.00 137,730 +2.34(+0.98%)
Dec 30, 2021 239.46 241.54 238.66 239.65 150,547 -0.09(-0.04%)
Dec 29, 2021 239.54 240.62 238.84 239.74 153,172 +0.79(+0.33%)
Dec 28, 2021 239.62 241.01 238.63 238.95 150,041 -0.31(-0.13%)
Dec 27, 2021 234.96 239.45 234.77 239.26 121,365 +4.42(+1.88%)
Dec 23, 2021 232.78 236.07 232.14 234.85 165,191 +3.30(+1.42%)
Dec 22, 2021 232.00 234.26 230.62 231.55 263,717 +0.36(+0.16%)
Dec 21, 2021 226.91 231.83 226.91 231.19 242,190 +5.17(+2.29%)
Dec 20, 2021 228.74 229.47 223.35 226.02 315,844 -4.09(-1.78%)
Dec 17, 2021 237.66 237.66 229.89 230.11 724,437 -8.63(-3.62%)
Dec 16, 2021 235.82 240.15 235.66 238.74 354,370 +5.22(+2.23%)
Dec 15, 2021 228.79 233.71 227.00 233.52 289,486 +4.78(+2.09%)
Dec 14, 2021 232.38 233.91 226.97 228.74 466,212 -5.66(-2.41%)
Dec 13, 2021 233.84 235.75 231.21 234.40 168,261 -0.73(-0.31%)
Dec 10, 2021 234.41 236.44 233.38 235.13 179,330 +1.29(+0.55%)
Dec 09, 2021 235.96 236.38 233.17 233.84 241,583 -3.15(-1.33%)
Dec 08, 2021 237.94 237.99 235.53 236.99 152,039 +1.18(+0.50%)
Dec 07, 2021 235.99 238.76 235.47 235.81 135,199 +2.45(+1.05%)
Dec 06, 2021 230.53 234.46 229.43 233.36 224,017 +5.09(+2.23%)
Dec 03, 2021 227.25 229.86 225.21 228.27 150,520 +1.23(+0.54%)
Dec 02, 2021 221.39 227.97 220.17 227.04 395,406 +5.89(+2.66%)
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.