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

Carlisle Companies Inc (NY: CSL )

456.70 -0.89 (-0.19%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 455.98 461.15 455.98 456.70 166,658 -0.89(-0.19%)
Nov 27, 2024 461.38 464.46 454.32 457.59 284,904 -3.63(-0.79%)
Nov 26, 2024 464.38 466.86 456.64 461.22 400,490 -8.46(-1.80%)
Nov 25, 2024 453.58 472.66 450.89 469.68 660,388 +20.03(+4.45%)
Nov 22, 2024 444.29 452.69 443.82 449.65 346,450 +8.13(+1.84%)
Nov 21, 2024 432.79 444.56 430.17 441.52 418,170 +9.79(+2.27%)
Nov 20, 2024 435.70 435.70 427.94 431.73 381,628 -3.36(-0.77%)
Nov 19, 2024 435.04 438.54 431.99 435.09 285,224 -4.04(-0.92%)
Nov 18, 2024 444.89 445.54 436.65 439.13 314,241 -6.21(-1.39%)
Nov 15, 2024 447.45 450.36 444.62 445.34 208,098 -5.24(-1.16%)
Nov 14, 2024 455.64 457.36 449.56 450.58 186,287 -4.25(-0.93%)
Nov 13, 2024 456.78 459.50 453.56 454.83 232,665 +1.79(+0.40%)
Nov 12, 2024 453.10 458.37 452.50 453.04 286,855 -2.16(-0.47%)
Nov 11, 2024 455.26 458.82 452.67 455.20 260,965 +4.35(+0.96%)
Nov 08, 2024 450.52 455.20 449.84 450.85 372,897 +2.20(+0.49%)
Nov 07, 2024 450.70 455.00 447.96 448.65 348,478 -2.00(-0.44%)
Nov 06, 2024 446.82 454.80 445.04 450.65 410,722 +16.34(+3.76%)
Nov 05, 2024 423.76 435.14 422.25 434.31 270,369 +9.13(+2.15%)
Nov 04, 2024 422.26 428.07 422.25 425.18 216,481 +2.92(+0.69%)
Nov 01, 2024 422.23 428.59 421.49 422.26 296,610 +0.03(+0.01%)
Oct 31, 2024 419.81 425.64 418.47 422.23 343,934 +0.07(+0.02%)
Oct 30, 2024 417.63 425.51 417.00 422.16 298,002 +3.23(+0.77%)
Oct 29, 2024 417.20 419.25 412.45 418.93 269,711 -2.12(-0.50%)
Oct 28, 2024 422.79 431.32 419.64 421.05 363,743 +3.85(+0.92%)
Oct 25, 2024 427.77 439.51 414.00 417.20 754,642 -41.42(-9.03%)
Oct 24, 2024 457.78 463.19 452.40 458.62 369,930 -0.23(-0.05%)
Oct 23, 2024 457.44 462.69 452.83 458.85 245,242 -1.71(-0.37%)
Oct 22, 2024 461.66 462.31 452.78 460.56 176,873 -7.60(-1.62%)
Oct 21, 2024 472.48 473.16 463.46 468.16 173,343 -3.00(-0.64%)
Oct 18, 2024 474.73 474.73 467.60 471.16 222,183 -1.39(-0.29%)
Oct 17, 2024 464.85 473.19 464.85 472.55 290,628 +10.12(+2.19%)
Oct 16, 2024 472.69 473.38 461.80 462.43 280,746 -9.11(-1.93%)
Oct 15, 2024 476.51 479.38 471.16 471.54 351,557 -9.39(-1.95%)
Oct 14, 2024 470.52 481.26 468.89 480.93 242,023 +10.68(+2.27%)
Oct 11, 2024 461.45 471.22 458.97 470.25 197,752 +10.73(+2.34%)
Oct 10, 2024 460.32 463.64 456.38 459.52 254,364 -7.96(-1.70%)
Oct 09, 2024 464.19 469.85 459.63 467.48 442,117 +7.02(+1.52%)
Oct 08, 2024 469.00 471.49 460.02 460.46 594,468 -5.75(-1.23%)
Oct 07, 2024 451.36 468.44 450.12 466.21 566,737 +11.73(+2.58%)
Oct 04, 2024 451.82 455.11 446.94 454.48 261,525 +6.59(+1.47%)
Oct 03, 2024 444.73 447.92 441.06 447.89 336,791 +2.53(+0.57%)
Oct 02, 2024 443.86 451.82 442.37 445.36 307,044 -3.04(-0.68%)
Oct 01, 2024 449.07 450.38 436.47 448.40 336,171 -1.35(-0.30%)
Sep 30, 2024 443.37 450.04 440.95 449.75 275,361 +5.16(+1.16%)
Sep 27, 2024 445.91 450.70 443.75 444.59 203,129 +0.28(+0.06%)
Sep 26, 2024 441.40 445.29 440.02 444.31 155,768 +6.18(+1.41%)
Sep 25, 2024 439.49 441.42 435.62 438.13 176,192 -0.37(-0.08%)
Sep 24, 2024 442.00 442.00 437.08 438.50 264,254 -3.58(-0.81%)
Sep 23, 2024 439.74 444.50 437.01 442.08 280,474 +5.10(+1.17%)
Sep 20, 2024 438.57 439.86 435.07 436.98 1,086,988 -1.57(-0.36%)
Sep 19, 2024 437.55 440.00 430.63 438.55 317,164 +13.26(+3.12%)
Sep 18, 2024 423.98 432.30 417.52 425.29 297,700 +4.99(+1.19%)
Sep 17, 2024 420.52 424.95 416.72 420.30 230,709 +2.01(+0.48%)
Sep 16, 2024 411.92 420.02 410.03 418.29 279,606 +6.99(+1.70%)
Sep 13, 2024 408.13 412.37 404.10 411.30 243,059 +7.41(+1.83%)
Sep 12, 2024 400.95 405.36 399.37 403.89 204,131 +4.04(+1.01%)
Sep 11, 2024 394.63 400.32 387.45 399.85 261,057 +3.01(+0.76%)
Sep 10, 2024 397.47 401.67 394.98 396.84 232,144 +1.76(+0.45%)
Sep 09, 2024 404.61 406.57 395.01 395.08 491,609 -7.03(-1.75%)
Sep 06, 2024 403.70 409.92 398.58 402.11 308,673 -0.17(-0.04%)
Sep 05, 2024 402.34 403.93 396.29 402.28 223,595 -0.06(-0.01%)
Sep 04, 2024 403.07 405.01 399.20 402.34 263,455 -1.06(-0.26%)
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.