Indicators

Carlisle Companies Inc (NY: CSL )

407.58 -1.40 (-0.34%)

Streaming Delayed Price Updated: 12:44 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	135.66	138.85	133.08	138.08	1,107,868	-0.44(-0.32%)
Feb 27, 2020	141.57	143.47	138.43	138.52	501,128	-6.04(-4.18%)
Feb 26, 2020	146.25	148.40	144.39	144.56	504,017	-0.89(-0.61%)
Feb 25, 2020	151.46	151.79	144.96	145.46	631,390	-5.65(-3.74%)
Feb 24, 2020	150.52	152.07	149.38	151.10	861,541	-3.19(-2.07%)
Feb 21, 2020	153.61	155.41	152.88	154.29	811,566	+0.00(+0.00%)
Feb 20, 2020	153.96	155.45	153.01	154.29	444,255	-0.02(-0.01%)
Feb 19, 2020	154.23	155.73	153.91	154.31	480,723	-0.02(-0.01%)
Feb 18, 2020	154.12	156.50	153.65	154.33	460,476	-0.40(-0.26%)
Feb 14, 2020	153.42	155.65	152.98	154.73	591,683	+1.48(+0.96%)
Feb 13, 2020	153.12	153.96	151.99	153.25	376,147	-0.70(-0.46%)
Feb 12, 2020	152.27	154.19	151.32	153.95	461,032	+2.34(+1.54%)
Feb 11, 2020	152.07	152.68	151.40	151.61	492,275	-0.47(-0.31%)
Feb 10, 2020	152.80	152.94	150.75	152.09	556,445	-2.11(-1.37%)
Feb 07, 2020	159.13	160.94	153.05	154.20	815,859	+1.70(+1.12%)
Feb 06, 2020	154.92	155.17	151.33	152.50	495,599	-1.76(-1.14%)
Feb 05, 2020	154.70	155.28	152.91	154.26	297,677	+1.33(+0.87%)
Feb 04, 2020	152.52	153.94	151.43	152.93	450,384	+3.12(+2.08%)

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.