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

Carlisle Companies Inc (NY: CSL )

415.05 -6.30 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2023 212.72 213.03 208.65 210.19 786,473 -3.39(-1.59%)
May 30, 2023 215.17 216.68 212.13 213.58 352,254 -0.95(-0.44%)
May 26, 2023 213.52 216.04 212.55 214.53 327,483 +1.51(+0.71%)
May 25, 2023 209.14 213.73 209.14 213.01 449,380 +4.19(+2.00%)
May 24, 2023 208.65 209.76 205.70 208.83 307,990 -0.40(-0.19%)
May 23, 2023 209.81 212.77 207.43 209.22 260,841 -1.90(-0.90%)
May 22, 2023 210.28 212.15 208.58 211.12 249,439 +1.07(+0.51%)
May 19, 2023 214.88 215.11 209.69 210.06 308,018 -2.69(-1.26%)
May 18, 2023 207.77 213.64 206.76 212.75 272,090 +4.67(+2.24%)
May 17, 2023 204.83 208.99 203.70 208.08 294,708 +4.51(+2.22%)
May 16, 2023 208.84 209.28 202.92 203.57 444,963 -6.88(-3.27%)
May 15, 2023 207.76 211.06 206.32 210.44 306,747 +3.33(+1.61%)
May 12, 2023 205.88 207.53 203.92 207.11 352,014 +2.40(+1.17%)
May 11, 2023 204.11 205.60 203.19 204.71 222,755 -0.74(-0.36%)
May 10, 2023 209.53 210.10 204.76 205.45 344,888 -2.39(-1.15%)
May 09, 2023 207.93 209.63 207.54 207.84 371,462 -1.09(-0.52%)
May 08, 2023 210.63 210.81 207.29 208.93 244,732 -1.64(-0.78%)
May 05, 2023 209.56 211.12 207.91 210.57 225,706 +3.78(+1.83%)
May 04, 2023 209.53 211.74 206.19 206.79 550,436 -3.32(-1.58%)
May 03, 2023 210.18 213.93 208.38 210.12 399,111 +1.17(+0.56%)
May 02, 2023 212.03 212.48 205.64 208.94 400,418 -4.45(-2.08%)
May 01, 2023 213.05 214.86 211.45 213.39 398,536 +0.58(+0.27%)
Apr 28, 2023 206.07 218.00 205.90 212.81 843,601 -1.78(-0.83%)
Apr 27, 2023 211.47 216.63 210.28 214.58 699,143 +5.01(+2.39%)
Apr 26, 2023 208.85 213.65 208.85 209.57 448,024 -1.01(-0.48%)
Apr 25, 2023 213.69 215.15 210.19 210.58 336,112 -4.11(-1.91%)
Apr 24, 2023 216.56 217.38 213.83 214.69 386,063 -1.07(-0.50%)
Apr 21, 2023 217.19 217.19 211.82 215.77 329,951 -1.27(-0.59%)
Apr 20, 2023 215.82 217.59 215.10 217.04 384,180 -0.62(-0.29%)
Apr 19, 2023 213.78 218.87 212.31 217.66 603,167 +3.16(+1.48%)
Apr 18, 2023 213.88 215.53 212.81 214.49 379,685 +0.68(+0.32%)
Apr 17, 2023 208.81 214.43 207.94 213.81 443,433 +5.91(+2.84%)
Apr 14, 2023 207.79 208.88 206.50 207.91 327,412 +0.09(+0.04%)
Apr 13, 2023 207.63 209.97 204.83 207.82 321,637 +0.19(+0.09%)
Apr 12, 2023 210.19 212.10 207.04 207.63 370,469 -0.16(-0.08%)
Apr 11, 2023 208.09 210.49 206.79 207.79 289,242 +0.22(+0.10%)
Apr 10, 2023 202.70 208.06 202.70 207.57 446,903 +4.87(+2.40%)
Apr 06, 2023 204.23 204.95 201.41 202.70 468,021 -1.22(-0.60%)
Apr 05, 2023 206.78 206.78 200.78 203.93 737,976 -5.31(-2.54%)
Apr 04, 2023 223.05 223.05 208.39 209.24 622,369 -13.39(-6.01%)
Apr 03, 2023 222.88 225.76 222.88 222.63 423,199 -0.26(-0.11%)
Mar 31, 2023 224.24 225.43 221.69 222.88 457,660 +1.03(+0.47%)
Mar 30, 2023 221.83 223.98 221.09 221.85 497,796 +2.24(+1.02%)
Mar 29, 2023 217.53 219.87 216.29 219.61 232,383 +3.71(+1.72%)
Mar 28, 2023 214.65 217.58 214.48 215.90 224,384 +1.54(+0.72%)
Mar 27, 2023 211.97 215.22 210.49 214.37 301,832 +5.31(+2.54%)
Mar 24, 2023 208.09 210.21 203.84 209.06 581,222 -0.90(-0.43%)
Mar 23, 2023 215.07 216.70 208.63 209.96 371,981 -4.78(-2.23%)
Mar 22, 2023 220.15 221.59 214.67 214.74 526,093 -5.37(-2.44%)
Mar 21, 2023 220.99 223.06 217.94 220.11 597,340 +2.16(+0.99%)
Mar 20, 2023 216.93 218.90 215.84 217.95 647,883 +2.82(+1.31%)
Mar 17, 2023 219.05 219.18 212.66 215.13 1,562,402 -6.02(-2.72%)
Mar 16, 2023 215.13 222.09 212.32 221.16 773,103 +1.67(+0.76%)
Mar 15, 2023 227.51 229.35 217.72 219.49 617,694 -14.49(-6.19%)
Mar 14, 2023 237.84 239.72 231.39 233.99 514,800 +0.10(+0.04%)
Mar 13, 2023 235.73 237.95 232.07 233.89 502,672 -5.79(-2.41%)
Mar 10, 2023 251.60 251.60 238.19 239.67 563,984 -12.34(-4.90%)
Mar 09, 2023 260.49 262.98 251.87 252.02 252,320 -8.07(-3.10%)
Mar 08, 2023 256.85 261.10 256.69 260.09 214,803 +3.27(+1.27%)
Mar 07, 2023 260.14 261.70 256.42 256.82 285,629 -3.74(-1.43%)
Mar 06, 2023 261.69 264.27 258.79 260.56 262,383 -1.14(-0.44%)
Mar 03, 2023 258.29 263.00 255.83 261.70 427,029 +4.45(+1.73%)
Mar 02, 2023 253.04 257.25 250.63 257.25 258,839 +2.95(+1.16%)
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.