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 (%)
Mar 31, 2022 243.28 246.71 239.91 239.91 512,041 -4.33(-1.77%)
Mar 30, 2022 247.44 248.26 243.03 244.24 257,222 -2.84(-1.15%)
Mar 29, 2022 244.59 248.76 244.59 247.08 340,494 +4.29(+1.77%)
Mar 28, 2022 241.92 243.49 239.89 242.78 178,564 +1.52(+0.63%)
Mar 25, 2022 241.48 242.23 238.45 241.26 363,395 +0.68(+0.28%)
Mar 24, 2022 238.79 241.45 238.04 240.58 245,470 +2.10(+0.88%)
Mar 23, 2022 242.42 242.76 238.47 238.48 261,056 -4.46(-1.84%)
Mar 22, 2022 241.44 244.72 240.34 242.94 370,513 +2.14(+0.89%)
Mar 21, 2022 239.73 242.14 238.86 240.80 239,781 +1.10(+0.46%)
Mar 18, 2022 240.61 242.71 236.99 239.70 674,612 -3.27(-1.35%)
Mar 17, 2022 238.88 243.11 238.15 242.97 267,984 +2.52(+1.05%)
Mar 16, 2022 234.26 241.57 234.26 240.45 367,490 +7.71(+3.31%)
Mar 15, 2022 229.82 233.68 228.28 232.75 381,154 +4.71(+2.07%)
Mar 14, 2022 227.68 230.82 225.38 228.03 538,833 +1.70(+0.75%)
Mar 11, 2022 225.88 228.03 224.39 226.34 366,949 +2.43(+1.08%)
Mar 10, 2022 216.68 224.61 216.68 223.91 355,642 +4.09(+1.86%)
Mar 09, 2022 215.60 222.65 215.11 219.82 359,642 +7.22(+3.40%)
Mar 08, 2022 220.45 221.60 212.59 212.60 386,710 -6.90(-3.14%)
Mar 07, 2022 226.42 226.94 219.27 219.50 436,190 -7.04(-3.11%)
Mar 04, 2022 229.40 231.47 225.79 226.54 310,679 -6.21(-2.67%)
Mar 03, 2022 230.98 234.19 230.07 232.76 272,907 +2.19(+0.95%)
Mar 02, 2022 226.37 231.99 225.19 230.56 455,588 +4.58(+2.02%)
Mar 01, 2022 231.96 231.96 224.43 225.99 436,505 -5.61(-2.42%)
Feb 28, 2022 230.33 234.46 229.01 231.59 602,248 -2.76(-1.18%)
Feb 25, 2022 226.98 234.73 228.12 234.36 265,771 +9.29(+4.13%)
Feb 24, 2022 219.74 225.71 216.94 225.07 246,350 +1.98(+0.89%)
Feb 23, 2022 228.41 228.41 222.94 223.09 400,448 -3.68(-1.62%)
Feb 22, 2022 227.22 229.63 224.43 226.77 206,458 -1.57(-0.69%)
Feb 18, 2022 228.34 0 -1.09(-0.48%)
Feb 17, 2022 230.16 230.81 227.62 229.43 213,769 -2.97(-1.28%)
Feb 16, 2022 229.41 234.23 229.41 232.40 277,402 +1.30(+0.56%)
Feb 15, 2022 226.63 232.51 226.63 231.10 330,998 +7.80(+3.49%)
Feb 14, 2022 221.39 226.19 221.19 223.30 360,130 +0.33(+0.15%)
Feb 11, 2022 231.25 236.20 221.68 222.97 614,689 +4.40(+2.01%)
Feb 10, 2022 217.98 223.21 217.40 218.57 282,435 -4.22(-1.89%)
Feb 09, 2022 219.17 223.42 218.70 222.79 273,497 +6.37(+2.94%)
Feb 08, 2022 211.85 216.71 209.68 216.42 274,686 +4.37(+2.06%)
Feb 07, 2022 209.84 212.92 208.34 212.05 337,757 +2.01(+0.96%)
Feb 04, 2022 211.36 212.36 208.61 210.04 182,774 -3.55(-1.66%)
Feb 03, 2022 214.41 216.64 213.59 157,594 -2.77(-1.28%)
Feb 02, 2022 217.27 219.84 214.35 216.36 364,122 -0.16(-0.07%)
Feb 01, 2022 219.36 219.83 213.37 216.52 276,973 -0.96(-0.44%)
Jan 31, 2022 212.26 217.55 217.48 751,857 +4.31(+2.02%)
Jan 28, 2022 209.00 213.20 205.43 213.17 402,659 +3.42(+1.63%)
Jan 27, 2022 215.21 217.63 207.84 209.75 379,919 -4.06(-1.90%)
Jan 26, 2022 219.23 221.94 212.41 213.81 271,255 -2.79(-1.29%)
Jan 25, 2022 216.88 219.07 212.69 216.61 309,087 -6.70(-3.00%)
Jan 24, 2022 216.71 223.87 213.60 223.30 315,587 +1.78(+0.80%)
Jan 21, 2022 222.88 227.08 221.23 221.52 211,766 -1.39(-0.62%)
Jan 20, 2022 225.80 229.61 222.53 222.91 194,856 -1.19(-0.53%)
Jan 19, 2022 227.26 229.55 223.48 224.10 169,828 -1.97(-0.87%)
Jan 18, 2022 227.63 228.91 225.10 226.07 181,110 -4.55(-1.98%)
Jan 14, 2022 230.62 0 -5.22(-2.21%)
Jan 13, 2022 237.67 240.39 235.44 235.84 158,677 -1.37(-0.58%)
Jan 12, 2022 234.46 238.71 234.46 237.21 181,012 +3.86(+1.66%)
Jan 11, 2022 232.21 233.54 228.76 233.35 210,368 +1.81(+0.78%)
Jan 10, 2022 231.09 232.35 228.11 231.54 188,234 -0.95(-0.41%)
Jan 07, 2022 235.32 237.80 231.82 232.49 229,596 -3.49(-1.48%)
Jan 06, 2022 237.36 238.21 234.84 235.98 338,743 -0.88(-0.37%)
Jan 05, 2022 241.64 243.56 236.85 236.85 376,864 -5.51(-2.27%)
Jan 04, 2022 239.84 243.12 239.00 242.36 380,066 +3.53(+1.48%)
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.