Indicators

Carlisle Companies Inc (NY: CSL )

418.29 +1.12 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	140.45	142.96	139.95	140.31	310,875	-0.51(-0.36%)
Feb 25, 2021	143.60	145.10	140.49	140.82	331,655	-3.08(-2.14%)
Feb 24, 2021	143.62	144.90	143.23	143.90	379,135	+0.59(+0.41%)
Feb 23, 2021	142.88	143.90	140.91	143.31	363,505	+0.44(+0.30%)
Feb 22, 2021	144.90	145.27	142.69	142.88	374,133	-2.42(-1.66%)
Feb 19, 2021	144.79	145.78	144.17	145.29	331,993	+1.04(+0.72%)
Feb 18, 2021	143.80	145.46	142.55	144.25	344,830	+0.23(+0.16%)
Feb 17, 2021	143.59	145.30	143.59	144.02	288,956	-0.58(-0.40%)
Feb 16, 2021	145.91	147.05	143.67	144.60	335,582	-0.72(-0.50%)
Feb 12, 2021	144.24	146.11	143.73	145.32	313,943	+1.19(+0.83%)
Feb 11, 2021	142.78	144.26	141.83	144.13	323,770	+1.65(+1.16%)
Feb 10, 2021	143.05	144.36	141.74	142.48	256,682	-0.12(-0.09%)
Feb 09, 2021	146.33	146.33	141.93	142.61	390,553	-3.20(-2.19%)
Feb 08, 2021	146.45	146.56	145.12	145.80	284,125	-0.45(-0.31%)
Feb 05, 2021	149.43	153.49	141.94	146.26	478,187	-0.52(-0.35%)
Feb 04, 2021	146.08	147.11	145.31	146.78	227,483	+0.92(+0.63%)
Feb 03, 2021	144.69	146.19	143.19	145.85	228,467	+1.46(+1.01%)
Feb 02, 2021	141.80	146.03	141.06	144.39	399,275	+3.97(+2.82%)

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.