Skip to main content

Carlisle Companies Inc (NY: CSL )

430.54 +4.49 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 429.46 437.92 429.46 430.54 311,642 +4.49(+1.05%)
Jul 11, 2024 423.22 431.70 421.49 426.05 335,378 +9.17(+2.20%)
Jul 10, 2024 413.00 418.29 409.51 416.88 270,807 +9.28(+2.28%)
Jul 09, 2024 409.70 414.45 406.40 407.60 173,139 -2.53(-0.62%)
Jul 08, 2024 409.49 415.37 409.49 410.13 207,188 +3.18(+0.78%)
Jul 05, 2024 408.85 409.92 403.48 406.95 217,498 -1.90(-0.46%)
Jul 03, 2024 405.66 410.74 402.83 408.85 258,510 +3.39(+0.84%)
Jul 02, 2024 397.66 407.13 397.47 405.46 341,108 +7.85(+1.97%)
Jul 01, 2024 408.52 410.92 397.55 397.61 301,222 -7.60(-1.88%)
Jun 28, 2024 412.12 418.02 403.27 405.21 1,032,018 -6.02(-1.46%)
Jun 27, 2024 412.43 415.41 410.70 411.23 240,652 -1.20(-0.29%)
Jun 26, 2024 413.17 414.69 408.64 412.43 299,194 -2.99(-0.72%)
Jun 25, 2024 426.43 427.79 409.82 415.42 332,634 -11.01(-2.58%)
Jun 24, 2024 418.88 427.93 418.88 426.43 411,796 +9.21(+2.21%)
Jun 21, 2024 419.04 419.56 407.08 417.22 2,187,958 -2.76(-0.66%)
Jun 20, 2024 420.96 423.92 415.34 419.98 442,835 -2.14(-0.51%)
Jun 18, 2024 415.43 422.15 412.88 422.12 342,664 +6.95(+1.67%)
Jun 17, 2024 404.68 415.39 404.68 415.17 346,189 +9.87(+2.44%)
Jun 14, 2024 409.25 412.35 403.51 405.30 293,877 -8.29(-2.00%)
Jun 13, 2024 414.98 416.17 409.06 413.59 333,474 -2.00(-0.48%)
Jun 12, 2024 416.21 421.43 412.30 415.59 283,948 +6.65(+1.63%)
Jun 11, 2024 407.13 409.07 400.83 408.94 283,283 -0.04(-0.01%)
Jun 10, 2024 405.91 409.52 403.69 408.98 341,762 +0.13(+0.03%)
Jun 07, 2024 405.35 411.44 404.90 408.85 283,726 +1.35(+0.33%)
Jun 06, 2024 406.27 411.23 403.63 407.50 258,978 +0.28(+0.07%)
Jun 05, 2024 405.49 410.40 403.20 407.22 314,818 +4.53(+1.12%)
Jun 04, 2024 404.10 406.78 400.79 402.69 342,796 -2.63(-0.65%)
Jun 03, 2024 418.93 419.99 401.57 405.32 529,874 -12.97(-3.10%)
May 31, 2024 418.60 418.99 408.18 418.29 555,230 +1.12(+0.27%)
May 30, 2024 414.65 420.68 413.53 417.17 206,417 +2.63(+0.63%)
May 29, 2024 417.54 418.84 413.89 414.54 305,188 -6.88(-1.63%)
May 28, 2024 428.21 430.19 419.45 421.42 333,152 -6.50(-1.52%)
May 24, 2024 424.91 430.21 422.82 427.92 192,747 +4.72(+1.12%)
May 23, 2024 425.00 427.01 420.29 423.20 283,572 -0.32(-0.08%)
May 22, 2024 424.98 429.60 421.07 423.52 348,733 -3.28(-0.77%)
May 21, 2024 418.24 427.14 416.69 426.80 256,766 +6.98(+1.66%)
May 20, 2024 417.63 420.98 416.30 419.82 322,126 +2.19(+0.52%)
May 17, 2024 415.72 418.27 411.60 417.63 283,423 +3.43(+0.83%)
May 16, 2024 420.49 421.33 413.85 414.20 285,716 -6.29(-1.50%)
May 15, 2024 421.74 425.79 419.34 420.49 284,246 +2.43(+0.58%)
May 14, 2024 414.54 419.46 411.52 418.06 320,503 +4.22(+1.02%)
May 13, 2024 417.60 419.66 413.05 413.84 314,076 -1.94(-0.47%)
May 10, 2024 418.33 419.74 410.75 415.78 350,328 -0.98(-0.23%)
May 09, 2024 407.65 417.00 407.65 416.75 274,575 +9.10(+2.23%)
May 08, 2024 403.17 408.08 400.92 407.65 244,066 +2.93(+0.72%)
May 07, 2024 404.17 411.62 403.67 404.72 370,307 +0.08(+0.02%)
May 06, 2024 401.18 407.24 399.62 404.64 314,573 +6.99(+1.76%)
May 03, 2024 398.70 402.34 395.80 397.65 202,650 +3.39(+0.86%)
May 02, 2024 389.78 395.46 385.76 394.26 369,974 +9.87(+2.57%)
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.