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 31, 2023 253.30 258.06 251.07 252.15 446,729 -0.88(-0.35%)
Oct 30, 2023 249.04 253.23 246.91 253.04 381,325 +6.15(+2.49%)
Oct 27, 2023 238.25 251.13 235.95 246.88 500,667 +11.26(+4.78%)
Oct 26, 2023 236.71 241.24 234.62 235.62 528,355 +0.28(+0.12%)
Oct 25, 2023 237.49 238.39 233.99 235.34 329,414 -4.37(-1.82%)
Oct 24, 2023 241.91 242.86 238.68 239.71 311,432 +0.02(+0.01%)
Oct 23, 2023 242.82 244.63 239.61 239.69 321,210 -4.62(-1.89%)
Oct 20, 2023 245.09 245.13 242.48 244.30 280,218 -0.44(-0.18%)
Oct 19, 2023 253.75 255.03 244.42 244.74 379,896 -10.02(-3.93%)
Oct 18, 2023 259.46 259.46 253.00 254.76 212,546 -7.97(-3.03%)
Oct 17, 2023 260.29 267.58 260.29 262.73 303,833 +0.67(+0.25%)
Oct 16, 2023 257.62 263.12 256.18 262.07 265,170 +7.80(+3.07%)
Oct 13, 2023 256.02 259.20 252.00 254.27 190,101 -1.73(-0.67%)
Oct 12, 2023 264.05 264.05 255.35 255.99 297,024 -9.54(-3.59%)
Oct 11, 2023 261.32 265.53 259.87 265.53 155,340 +4.17(+1.59%)
Oct 10, 2023 264.14 265.35 260.45 261.36 251,260 -0.82(-0.31%)
Oct 09, 2023 258.84 262.42 257.31 262.19 133,007 +1.86(+0.71%)
Oct 06, 2023 255.03 262.63 249.08 260.33 294,971 +4.17(+1.63%)
Oct 05, 2023 253.46 257.67 253.10 256.16 257,782 +2.35(+0.93%)
Oct 04, 2023 250.81 254.01 246.42 253.81 233,791 +4.59(+1.84%)
Oct 03, 2023 248.82 251.84 248.16 249.22 257,813 -0.60(-0.24%)
Oct 02, 2023 256.64 258.57 249.19 249.81 293,742 -7.47(-2.90%)
Sep 29, 2023 259.15 261.24 256.61 257.28 336,456 -0.13(-0.05%)
Sep 28, 2023 253.60 259.63 253.60 257.41 233,589 +4.30(+1.70%)
Sep 27, 2023 253.32 253.80 249.77 253.12 327,637 +1.60(+0.63%)
Sep 26, 2023 246.31 253.25 245.78 251.52 378,454 -2.21(-0.87%)
Sep 25, 2023 253.09 255.18 253.87 253.73 198,805 +1.38(+0.55%)
Sep 22, 2023 252.69 254.19 251.79 252.35 300,903 -1.61(-0.63%)
Sep 21, 2023 262.55 262.55 253.80 253.96 435,185 -10.23(-3.87%)
Sep 20, 2023 271.70 273.51 263.35 264.19 244,410 -5.65(-2.09%)
Sep 19, 2023 268.40 271.24 265.06 269.84 290,733 +1.61(+0.60%)
Sep 18, 2023 267.86 272.68 266.11 268.23 630,600 +1.00(+0.37%)
Sep 15, 2023 269.94 273.04 264.35 267.23 1,293,600 -5.06(-1.86%)
Sep 14, 2023 276.51 277.41 270.75 272.29 547,975 -3.13(-1.14%)
Sep 13, 2023 277.93 281.22 273.57 275.41 631,928 -3.13(-1.12%)
Sep 12, 2023 274.29 279.19 271.06 278.54 759,235 +2.29(+0.83%)
Sep 11, 2023 261.01 277.55 259.69 276.25 1,072,870 +26.80(+10.75%)
Sep 08, 2023 246.37 251.69 246.36 249.44 619,450 +3.08(+1.25%)
Sep 07, 2023 251.69 252.71 245.97 246.37 635,328 -5.35(-2.13%)
Sep 06, 2023 255.14 257.52 251.54 251.72 453,060 -4.19(-1.64%)
Sep 05, 2023 264.10 264.32 253.00 255.90 387,601 -10.64(-3.99%)
Sep 01, 2023 263.42 267.86 263.42 266.54 310,722 +5.53(+2.12%)
Aug 31, 2023 262.46 264.27 260.96 261.01 350,399 -1.08(-0.41%)
Aug 30, 2023 265.13 266.08 261.57 262.10 275,568 -2.14(-0.81%)
Aug 29, 2023 260.03 264.56 259.01 264.24 184,879 +3.63(+1.39%)
Aug 28, 2023 258.10 262.12 258.10 260.61 192,868 +3.31(+1.28%)
Aug 25, 2023 258.76 258.90 253.04 257.30 304,672 -0.48(-0.18%)
Aug 24, 2023 258.06 261.01 256.91 257.78 270,340 -1.47(-0.57%)
Aug 23, 2023 257.61 259.37 255.55 259.25 480,052 +1.70(+0.66%)
Aug 22, 2023 263.33 265.76 256.99 257.55 392,157 -6.37(-2.41%)
Aug 21, 2023 264.98 265.51 261.39 263.92 419,746 -0.63(-0.24%)
Aug 18, 2023 267.05 267.05 263.11 264.56 520,127 -4.95(-1.84%)
Aug 17, 2023 278.42 280.44 269.40 269.51 416,991 -8.45(-3.04%)
Aug 16, 2023 278.44 281.60 277.83 277.96 281,854 -0.91(-0.33%)
Aug 15, 2023 282.67 283.52 278.76 278.88 275,380 -4.68(-1.65%)
Aug 14, 2023 284.57 284.61 281.82 283.56 236,905 -1.75(-0.61%)
Aug 11, 2023 282.92 285.78 281.86 285.31 227,808 +2.54(+0.90%)
Aug 10, 2023 282.15 286.05 281.46 282.77 277,651 +0.57(+0.20%)
Aug 09, 2023 281.38 285.21 281.30 282.19 306,343 +0.11(+0.04%)
Aug 08, 2023 280.76 283.04 278.63 282.08 272,085 -0.59(-0.21%)
Aug 07, 2023 281.38 285.21 280.47 282.68 352,712 +2.03(+0.72%)
Aug 04, 2023 279.01 283.10 278.81 280.65 330,811 +5.19(+1.89%)
Aug 03, 2023 274.27 278.19 273.25 275.45 287,818 +0.10(+0.04%)
Aug 02, 2023 273.40 275.74 272.26 275.36 275,693 -0.01(-0.00%)
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.