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: 4:10 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 (%)
Apr 30, 2024 394.19 397.01 385.93 387.45 592,211 -8.73(-2.20%)
Apr 29, 2024 399.29 402.68 395.51 396.19 455,173 -3.55(-0.89%)
Apr 26, 2024 409.16 414.15 399.05 399.74 683,396 +18.49(+4.85%)
Apr 25, 2024 369.67 382.14 363.25 381.25 459,450 +6.72(+1.79%)
Apr 24, 2024 383.21 385.79 374.22 374.53 293,134 -4.02(-1.06%)
Apr 23, 2024 371.61 378.88 371.60 378.55 195,642 +9.02(+2.44%)
Apr 22, 2024 369.00 373.51 367.21 369.53 166,616 +2.87(+0.78%)
Apr 19, 2024 367.86 370.29 364.49 366.66 200,665 +0.00(+0.00%)
Apr 18, 2024 370.81 372.68 365.04 366.66 265,119 -1.43(-0.39%)
Apr 17, 2024 375.14 375.14 367.41 368.08 255,459 -5.39(-1.44%)
Apr 16, 2024 370.92 375.68 368.58 373.47 212,274 +1.12(+0.30%)
Apr 15, 2024 376.10 379.77 370.77 372.36 212,331 -0.02(-0.01%)
Apr 12, 2024 373.47 378.57 370.88 372.38 293,790 -4.49(-1.19%)
Apr 11, 2024 381.84 382.70 376.58 376.87 242,709 -5.25(-1.37%)
Apr 10, 2024 383.58 388.81 379.77 382.12 269,291 -9.23(-2.36%)
Apr 09, 2024 398.37 399.18 387.10 391.35 239,001 -8.33(-2.08%)
Apr 08, 2024 400.07 402.61 398.18 399.68 253,393 +1.50(+0.38%)
Apr 05, 2024 390.92 399.41 390.54 398.18 264,885 +8.57(+2.20%)
Apr 04, 2024 398.83 399.18 387.20 389.61 325,713 -5.51(-1.39%)
Apr 03, 2024 399.18 400.12 394.02 395.12 322,334 +4.73(+1.21%)
Apr 02, 2024 390.72 390.72 386.11 390.39 284,154 -2.71(-0.69%)
Apr 01, 2024 391.97 395.12 388.20 393.10 277,443 +2.06(+0.53%)
Mar 28, 2024 392.19 392.63 388.74 391.05 224,030 +3.22(+0.83%)
Mar 27, 2024 389.78 389.78 385.39 387.82 242,847 +0.12(+0.03%)
Mar 26, 2024 386.30 391.82 381.93 387.70 393,150 +1.19(+0.31%)
Mar 25, 2024 386.86 388.80 385.28 386.52 202,826 +0.29(+0.08%)
Mar 22, 2024 387.83 390.07 383.47 386.23 288,493 -1.63(-0.42%)
Mar 21, 2024 381.43 388.51 378.86 387.85 288,764 +9.38(+2.48%)
Mar 20, 2024 374.66 380.06 369.39 378.47 285,226 +6.88(+1.85%)
Mar 19, 2024 370.16 373.05 365.45 371.60 284,167 +5.21(+1.42%)
Mar 18, 2024 370.72 372.36 365.07 366.39 368,316 -4.33(-1.17%)
Mar 15, 2024 360.51 371.46 360.51 370.72 918,647 +8.05(+2.22%)
Mar 14, 2024 361.86 366.07 359.76 362.67 227,988 +0.52(+0.14%)
Mar 13, 2024 360.02 364.04 360.02 362.15 228,593 +1.33(+0.37%)
Mar 12, 2024 356.27 360.88 355.78 360.82 216,907 +4.55(+1.28%)
Mar 11, 2024 353.14 356.75 350.04 356.27 204,995 +2.19(+0.62%)
Mar 08, 2024 365.27 366.43 353.96 354.08 193,599 -10.55(-2.89%)
Mar 07, 2024 361.72 366.54 361.08 364.63 241,994 +4.73(+1.31%)
Mar 06, 2024 357.29 359.94 356.72 359.90 188,171 +5.16(+1.45%)
Mar 05, 2024 348.64 355.35 348.64 354.74 234,337 +2.97(+0.85%)
Mar 04, 2024 347.81 353.37 347.26 351.77 274,316 +5.38(+1.55%)
Mar 01, 2024 349.85 349.95 345.83 346.39 393,760 -2.89(-0.83%)
Feb 29, 2024 349.07 353.23 346.01 349.28 489,035 +0.32(+0.09%)
Feb 28, 2024 346.56 349.82 345.58 348.96 352,010 +2.48(+0.71%)
Feb 27, 2024 350.46 350.91 345.71 346.49 309,960 -3.08(-0.88%)
Feb 26, 2024 354.27 356.62 349.30 349.57 168,044 -5.97(-1.68%)
Feb 23, 2024 354.27 357.05 352.91 355.54 171,718 +3.40(+0.97%)
Feb 22, 2024 349.28 352.52 348.31 352.14 199,165 +5.41(+1.56%)
Feb 21, 2024 345.52 347.27 342.86 346.73 278,975 +0.52(+0.15%)
Feb 20, 2024 339.21 346.71 338.41 346.21 219,049 +4.99(+1.46%)
Feb 16, 2024 344.71 347.48 341.13 341.22 238,410 -3.35(-0.97%)
Feb 15, 2024 347.07 348.66 343.30 344.57 226,702 -1.29(-0.37%)
Feb 14, 2024 345.76 347.72 342.88 345.86 242,981 +3.67(+1.07%)
Feb 13, 2024 342.28 344.88 337.00 342.19 304,622 -6.75(-1.93%)
Feb 12, 2024 344.22 349.41 342.60 348.94 315,607 +4.38(+1.27%)
Feb 09, 2024 340.21 347.14 340.21 344.56 299,714 +3.35(+0.98%)
Feb 08, 2024 338.67 342.03 335.50 341.20 448,892 +0.83(+0.24%)
Feb 07, 2024 346.34 348.43 332.00 340.38 819,583 +24.19(+7.65%)
Feb 06, 2024 314.25 316.63 312.15 316.18 478,635 +3.06(+0.98%)
Feb 05, 2024 315.94 318.25 312.71 313.13 241,824 -6.42(-2.01%)
Feb 02, 2024 315.43 319.88 312.70 319.55 245,264 +1.94(+0.61%)
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.