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 (%)
Dec 30, 2022 232.11 232.80 229.34 231.66 214,357 -1.85(-0.79%)
Dec 29, 2022 233.46 235.38 232.11 233.50 184,275 +1.66(+0.72%)
Dec 28, 2022 235.27 236.04 231.17 231.84 175,643 -2.33(-0.99%)
Dec 27, 2022 233.38 236.03 232.15 234.17 159,273 +0.31(+0.13%)
Dec 23, 2022 232.44 234.21 231.85 233.86 122,059 +0.88(+0.38%)
Dec 22, 2022 232.90 233.76 229.72 232.98 220,077 -2.07(-0.88%)
Dec 21, 2022 233.56 236.74 231.48 235.06 318,195 +2.71(+1.17%)
Dec 20, 2022 232.99 235.02 231.83 232.34 269,714 -0.94(-0.40%)
Dec 19, 2022 234.94 237.48 231.30 233.29 316,812 -1.65(-0.70%)
Dec 16, 2022 238.42 242.06 233.22 234.94 583,218 -5.61(-2.33%)
Dec 15, 2022 242.52 244.06 236.87 240.55 624,391 -4.54(-1.85%)
Dec 14, 2022 248.44 250.88 243.52 245.09 350,703 -4.15(-1.66%)
Dec 13, 2022 254.81 254.81 247.00 249.24 437,927 +1.52(+0.62%)
Dec 12, 2022 243.59 248.37 242.34 247.72 385,014 +3.60(+1.47%)
Dec 09, 2022 246.51 248.79 243.47 244.12 356,373 -3.43(-1.39%)
Dec 08, 2022 246.91 248.39 245.83 247.55 307,290 +0.85(+0.34%)
Dec 07, 2022 247.02 251.91 246.13 246.71 294,978 -1.07(-0.43%)
Dec 06, 2022 251.61 254.10 245.90 247.78 287,828 -3.61(-1.44%)
Dec 05, 2022 253.79 253.79 249.55 251.38 353,622 -3.94(-1.54%)
Dec 02, 2022 254.84 257.41 253.80 255.33 354,285 -2.33(-0.90%)
Dec 01, 2022 260.65 261.88 256.89 257.66 366,248 -0.99(-0.38%)
Nov 30, 2022 250.83 258.74 248.75 258.65 703,264 +7.45(+2.97%)
Nov 29, 2022 250.99 252.46 247.88 251.20 453,535 -1.69(-0.67%)
Nov 28, 2022 251.43 257.26 250.68 252.89 572,432 -1.05(-0.41%)
Nov 25, 2022 251.46 258.14 251.45 253.94 257,588 +2.64(+1.05%)
Nov 23, 2022 251.97 255.75 250.86 251.30 268,755 +0.07(+0.03%)
Nov 22, 2022 252.18 257.75 249.31 251.23 528,622 -0.11(-0.04%)
Nov 21, 2022 244.41 252.46 243.33 251.34 596,815 +4.84(+1.96%)
Nov 18, 2022 245.45 247.88 242.18 246.50 534,433 +3.94(+1.63%)
Nov 17, 2022 238.69 242.54 234.78 242.56 887,561 +1.70(+0.71%)
Nov 16, 2022 235.98 241.76 235.76 240.86 476,160 +3.64(+1.53%)
Nov 15, 2022 240.45 242.69 234.55 237.22 815,130 +1.11(+0.47%)
Nov 14, 2022 233.43 242.55 232.32 236.11 678,857 +3.36(+1.44%)
Nov 11, 2022 238.55 238.55 230.08 232.75 769,414 -5.04(-2.12%)
Nov 10, 2022 232.35 237.85 230.31 237.79 709,100 +12.68(+5.63%)
Nov 09, 2022 223.54 228.10 222.50 225.11 719,804 -0.03(-0.01%)
Nov 08, 2022 224.80 227.51 222.54 225.13 458,404 +1.84(+0.82%)
Nov 07, 2022 222.35 223.68 217.74 223.29 631,132 +2.23(+1.01%)
Nov 04, 2022 227.57 227.57 219.34 221.06 806,142 -2.23(-1.00%)
Nov 03, 2022 225.41 229.07 217.56 223.29 753,346 -4.74(-2.08%)
Nov 02, 2022 232.25 237.35 227.00 228.04 758,092 -4.57(-1.96%)
Nov 01, 2022 237.41 239.40 229.45 232.60 818,921 -1.42(-0.61%)
Oct 31, 2022 234.65 238.17 230.31 234.02 1,125,017 -0.60(-0.25%)
Oct 28, 2022 245.45 258.16 218.43 234.62 2,226,668 -42.70(-15.40%)
Oct 27, 2022 276.55 279.34 273.91 277.32 541,015 +3.12(+1.14%)
Oct 26, 2022 276.13 278.37 269.22 274.20 375,195 -2.17(-0.78%)
Oct 25, 2022 270.47 276.63 270.47 276.37 528,727 +4.75(+1.75%)
Oct 24, 2022 270.38 273.67 269.18 271.62 421,207 +3.22(+1.20%)
Oct 21, 2022 266.17 270.36 264.38 268.40 750,421 +3.55(+1.34%)
Oct 20, 2022 279.46 279.61 263.73 264.86 1,033,051 -15.39(-5.49%)
Oct 19, 2022 284.87 287.90 279.96 280.24 471,421 -7.34(-2.55%)
Oct 18, 2022 292.23 295.68 284.57 287.58 382,926 +1.83(+0.64%)
Oct 17, 2022 279.98 287.02 279.98 285.75 328,665 +9.76(+3.54%)
Oct 14, 2022 291.69 292.66 275.14 275.99 353,369 -11.77(-4.09%)
Oct 13, 2022 278.10 288.48 274.43 287.76 297,174 +5.40(+1.91%)
Oct 12, 2022 287.73 287.73 281.54 282.36 372,480 -5.26(-1.83%)
Oct 11, 2022 284.94 290.50 284.94 287.62 321,541 +1.75(+0.61%)
Oct 10, 2022 288.24 289.94 284.89 285.87 223,369 -0.74(-0.26%)
Oct 07, 2022 289.94 291.38 285.34 286.60 426,278 -5.86(-2.00%)
Oct 06, 2022 290.78 295.47 290.70 292.46 323,935 +0.92(+0.32%)
Oct 05, 2022 287.50 293.45 287.29 291.54 316,550 +1.00(+0.34%)
Oct 04, 2022 286.62 291.38 286.62 290.54 451,591 +6.61(+2.33%)
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.