Indicators

Carlisle Companies Inc (NY: CSL )

407.50 +0.28 (+0.07%)

Official Closing Price Updated: 6:30 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.