Indicators

Carlisle Companies Inc (NY: CSL )

407.39 +0.17 (+0.04%)

Streaming Delayed Price Updated: 11:33 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	142.14	142.14	138.15	139.51	587,164	-2.79(-1.96%)
Jan 28, 2021	141.12	143.64	140.98	142.30	311,171	+2.06(+1.47%)
Jan 27, 2021	143.01	144.47	140.05	140.24	297,399	-4.72(-3.25%)
Jan 26, 2021	148.17	148.66	144.81	144.96	182,193	-2.60(-1.76%)
Jan 25, 2021	146.90	149.37	146.22	147.56	249,320	+0.65(+0.44%)
Jan 22, 2021	146.05	147.36	143.64	146.91	246,625	-0.40(-0.27%)
Jan 21, 2021	150.80	150.80	147.24	147.31	234,351	-2.96(-1.97%)
Jan 20, 2021	148.91	150.46	147.64	150.27	278,670	+1.99(+1.34%)
Jan 19, 2021	148.44	150.55	148.20	148.28	245,209	+1.00(+0.68%)
Jan 15, 2021	148.66	149.41	146.70	147.28	299,192	-2.73(-1.82%)
Jan 14, 2021	149.23	150.54	146.83	150.01	247,625	+2.24(+1.52%)
Jan 13, 2021	150.12	150.99	147.61	147.77	198,419	-2.45(-1.63%)
Jan 12, 2021	150.24	152.23	148.85	150.22	214,606	+0.09(+0.06%)
Jan 11, 2021	147.68	151.27	147.68	150.13	180,565	+0.92(+0.62%)
Jan 08, 2021	151.69	152.11	147.29	149.21	244,132	-1.87(-1.24%)
Jan 07, 2021	149.30	151.43	147.26	151.08	345,302	+1.80(+1.21%)
Jan 06, 2021	146.34	149.91	146.34	149.28	362,021	+3.59(+2.46%)
Jan 05, 2021	147.06	148.72	145.44	145.69	389,752	-2.48(-1.68%)

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.