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

Carlisle Companies Inc (NY: CSL )

417.63 +3.43 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 29, 2021 217.45 218.38 214.39 216.49 448,202 -1.91(-0.88%)
Oct 28, 2021 217.34 218.58 216.05 218.40 283,955 +1.79(+0.82%)
Oct 27, 2021 223.04 224.17 216.55 216.62 294,248 -6.77(-3.03%)
Oct 26, 2021 225.34 223.38 211,201 -1.28(-0.57%)
Oct 25, 2021 220.52 224.95 219.76 224.66 336,758 +3.41(+1.54%)
Oct 22, 2021 215.35 222.85 215.35 221.26 395,429 +8.46(+3.98%)
Oct 21, 2021 211.70 213.07 209.31 212.80 335,127 +0.99(+0.47%)
Oct 20, 2021 209.87 211.92 208.87 211.81 239,971 +2.51(+1.20%)
Oct 19, 2021 212.22 212.64 208.61 209.29 155,249 -1.41(-0.67%)
Oct 18, 2021 210.24 211.77 209.64 210.70 263,312 -0.93(-0.44%)
Oct 15, 2021 208.68 212.61 208.18 211.63 350,471 +3.95(+1.90%)
Oct 14, 2021 202.83 207.84 202.40 207.68 254,393 +6.07(+3.01%)
Oct 13, 2021 199.56 201.66 197.92 201.61 172,970 +2.36(+1.18%)
Oct 12, 2021 199.27 202.09 197.31 199.25 222,353 +0.35(+0.18%)
Oct 11, 2021 199.33 201.21 198.45 198.90 216,444 -0.03(-0.01%)
Oct 08, 2021 199.33 200.06 197.96 198.93 145,962 -0.63(-0.32%)
Oct 07, 2021 195.86 200.54 195.86 199.56 269,927 +4.41(+2.26%)
Oct 06, 2021 194.58 195.68 191.96 195.15 235,540 -0.50(-0.25%)
Oct 05, 2021 195.17 196.60 193.84 195.65 271,593 +0.50(+0.26%)
Oct 04, 2021 196.04 198.87 194.25 195.14 314,382 -0.63(-0.32%)
Oct 01, 2021 194.30 197.15 192.38 195.77 437,873 +2.72(+1.41%)
Sep 30, 2021 198.39 198.60 191.94 193.06 408,452 -4.19(-2.13%)
Sep 29, 2021 197.85 199.40 197.06 197.25 151,949 -0.71(-0.36%)
Sep 28, 2021 201.00 203.08 196.95 197.96 214,613 -3.43(-1.70%)
Sep 27, 2021 199.09 202.90 199.09 201.39 246,235 +1.85(+0.93%)
Sep 24, 2021 198.54 200.70 197.86 199.53 216,002 +0.53(+0.27%)
Sep 23, 2021 198.46 202.26 197.53 199.00 323,860 +1.96(+1.00%)
Sep 22, 2021 195.91 198.70 195.20 197.04 348,340 +1.98(+1.02%)
Sep 21, 2021 196.56 197.18 193.03 195.06 539,753 -0.22(-0.11%)
Sep 20, 2021 191.07 195.40 190.03 195.28 609,982 +1.46(+0.75%)
Sep 17, 2021 192.38 193.89 191.05 193.82 1,561,606 +1.78(+0.93%)
Sep 16, 2021 191.79 193.40 190.57 192.04 383,244 +0.67(+0.35%)
Sep 15, 2021 190.64 192.83 189.41 191.37 288,427 +1.48(+0.78%)
Sep 14, 2021 193.41 193.51 189.51 189.89 232,089 -3.52(-1.82%)
Sep 13, 2021 194.95 195.90 192.77 193.41 249,417 +0.31(+0.16%)
Sep 10, 2021 197.15 197.15 192.92 193.10 240,641 -2.59(-1.33%)
Sep 09, 2021 198.55 199.66 195.54 195.70 208,789 -2.79(-1.40%)
Sep 08, 2021 196.18 198.72 195.47 198.48 199,900 +1.33(+0.67%)
Sep 07, 2021 200.58 200.58 197.06 197.15 151,886 -4.12(-2.05%)
Sep 03, 2021 203.05 204.02 201.03 201.27 136,979 -2.53(-1.24%)
Sep 02, 2021 203.95 204.40 202.34 203.81 170,052 +0.69(+0.34%)
Sep 01, 2021 204.35 204.35 201.94 203.12 228,447 -1.54(-0.75%)
Aug 31, 2021 207.98 208.36 204.37 204.66 428,802 -3.32(-1.60%)
Aug 30, 2021 207.83 209.19 206.60 207.98 272,038 +1.13(+0.54%)
Aug 27, 2021 205.96 208.71 203.94 206.85 305,326 +1.55(+0.76%)
Aug 26, 2021 204.49 207.15 203.75 205.30 318,390 +0.77(+0.37%)
Aug 25, 2021 201.58 205.66 201.59 204.53 310,384 +3.45(+1.71%)
Aug 24, 2021 200.69 202.97 199.86 201.09 118,520 +0.76(+0.38%)
Aug 23, 2021 202.00 202.00 199.94 200.33 160,376 -0.38(-0.19%)
Aug 20, 2021 198.56 200.81 197.91 200.71 295,247 +2.19(+1.11%)
Aug 19, 2021 197.03 199.65 197.03 198.51 243,743 -0.69(-0.35%)
Aug 18, 2021 202.27 203.73 199.03 199.20 171,653 -3.48(-1.72%)
Aug 17, 2021 201.58 203.26 198.81 202.68 390,732 +0.21(+0.11%)
Aug 16, 2021 200.75 203.63 199.32 202.47 243,930 +1.45(+0.72%)
Aug 13, 2021 201.26 202.58 200.39 201.01 168,323 -0.05(-0.02%)
Aug 12, 2021 199.61 201.21 199.26 201.06 127,831 +0.99(+0.49%)
Aug 11, 2021 197.60 200.16 196.94 200.07 177,066 +2.97(+1.51%)
Aug 10, 2021 196.86 198.81 196.55 197.10 242,158 +0.16(+0.08%)
Aug 09, 2021 198.06 198.42 196.14 196.93 199,547 -2.13(-1.07%)
Aug 06, 2021 199.03 200.15 197.68 199.06 288,861 +1.41(+0.72%)
Aug 05, 2021 197.59 198.65 196.83 197.65 234,495 +0.85(+0.43%)
Aug 04, 2021 195.44 198.39 194.49 196.80 190,062 +0.05(+0.02%)
Aug 03, 2021 197.17 197.47 193.78 196.75 301,824 +1.05(+0.53%)
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.