Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carlisle Companies Inc (NY: CSL )

415.05 -6.30 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2024 319.56 320.84 312.55 312.85 734,284 -6.09(-1.91%)
Jan 30, 2024 311.19 319.09 308.65 318.94 333,400 +6.35(+2.03%)
Jan 29, 2024 308.15 312.72 307.06 312.59 119,339 +4.93(+1.60%)
Jan 26, 2024 310.53 310.53 306.81 307.66 120,473 -1.15(-0.37%)
Jan 25, 2024 304.16 309.21 301.08 308.82 195,368 +7.98(+2.65%)
Jan 24, 2024 305.30 305.30 300.72 300.83 212,271 -1.72(-0.57%)
Jan 23, 2024 307.95 309.20 302.44 302.56 245,305 -5.22(-1.69%)
Jan 22, 2024 309.35 312.11 307.12 307.77 247,813 +0.42(+0.14%)
Jan 19, 2024 308.46 309.45 303.69 307.35 227,574 -1.36(-0.44%)
Jan 18, 2024 309.14 310.34 305.27 308.72 162,705 +0.51(+0.16%)
Jan 17, 2024 299.05 309.30 298.63 308.21 280,528 +8.68(+2.90%)
Jan 16, 2024 298.61 299.55 295.92 299.53 192,970 -1.22(-0.40%)
Jan 12, 2024 306.35 306.52 299.97 300.74 170,134 -3.94(-1.29%)
Jan 11, 2024 303.71 305.86 300.29 304.69 140,484 +0.08(+0.03%)
Jan 10, 2024 306.80 309.46 303.29 304.61 222,115 -1.72(-0.56%)
Jan 09, 2024 306.45 308.54 305.13 306.33 118,321 -1.81(-0.59%)
Jan 08, 2024 304.88 308.14 303.63 308.14 141,235 +3.26(+1.07%)
Jan 05, 2024 300.11 306.80 299.65 304.88 283,998 +4.57(+1.52%)
Jan 04, 2024 299.87 302.78 299.26 300.31 215,282 +0.09(+0.03%)
Jan 03, 2024 304.24 304.82 299.00 300.22 200,432 -8.39(-2.72%)
Jan 02, 2024 308.50 311.43 306.73 308.61 167,568 -2.42(-0.78%)
Dec 29, 2023 311.50 313.87 309.87 311.03 133,745 -1.51(-0.48%)
Dec 28, 2023 310.86 314.56 310.86 312.54 93,844 +0.04(+0.01%)
Dec 27, 2023 312.57 313.80 311.53 312.50 139,948 -0.28(-0.09%)
Dec 26, 2023 311.97 314.46 310.13 312.78 127,453 +2.12(+0.68%)
Dec 22, 2023 310.19 312.43 309.73 310.66 210,706 +1.38(+0.45%)
Dec 21, 2023 311.27 312.53 308.00 309.27 173,700 +1.21(+0.39%)
Dec 20, 2023 310.55 315.67 307.30 308.06 339,598 -3.61(-1.16%)
Dec 19, 2023 316.06 317.31 311.38 311.67 271,087 -1.68(-0.54%)
Dec 18, 2023 312.69 313.59 308.59 313.36 417,131 +0.36(+0.11%)
Dec 15, 2023 305.76 313.59 303.70 313.00 932,706 +5.30(+1.72%)
Dec 14, 2023 298.65 308.85 297.38 307.70 428,009 +11.33(+3.82%)
Dec 13, 2023 292.37 297.94 289.92 296.37 407,202 +2.35(+0.80%)
Dec 12, 2023 293.86 294.27 290.14 294.02 242,438 -0.21(-0.07%)
Dec 11, 2023 295.01 297.24 294.13 294.23 365,225 +0.46(+0.16%)
Dec 08, 2023 293.68 297.92 291.95 293.77 285,174 +0.97(+0.33%)
Dec 07, 2023 289.18 294.68 289.02 292.80 328,495 +3.62(+1.25%)
Dec 06, 2023 288.89 292.17 287.91 289.18 380,577 +2.30(+0.80%)
Dec 05, 2023 288.04 290.50 285.31 286.88 203,070 -3.21(-1.11%)
Dec 04, 2023 282.60 290.45 282.60 290.08 324,788 +5.16(+1.81%)
Dec 01, 2023 279.76 287.02 276.95 284.93 290,702 +5.77(+2.07%)
Nov 30, 2023 273.17 280.35 270.98 279.15 506,846 +5.28(+1.93%)
Nov 29, 2023 275.54 278.35 273.76 273.88 258,244 +1.85(+0.68%)
Nov 28, 2023 274.40 275.24 270.93 272.02 238,281 -3.22(-1.17%)
Nov 27, 2023 273.58 276.16 272.15 275.24 241,799 +0.68(+0.25%)
Nov 24, 2023 272.31 275.51 271.11 274.56 93,477 +1.74(+0.64%)
Nov 22, 2023 273.37 274.86 271.51 272.82 148,994 +0.62(+0.23%)
Nov 21, 2023 271.70 273.38 270.36 272.20 206,973 -0.93(-0.34%)
Nov 20, 2023 270.35 273.40 268.37 273.13 212,202 +1.09(+0.40%)
Nov 17, 2023 273.92 274.68 271.29 272.03 278,104 -0.20(-0.07%)
Nov 16, 2023 279.84 280.54 271.79 272.23 344,766 -6.79(-2.43%)
Nov 15, 2023 279.42 281.57 277.93 279.02 223,270 -1.11(-0.39%)
Nov 14, 2023 274.12 283.01 273.67 280.13 363,569 +12.26(+4.58%)
Nov 13, 2023 265.36 268.09 265.36 267.86 233,471 +1.39(+0.52%)
Nov 10, 2023 260.76 266.69 258.81 266.47 184,613 +7.19(+2.78%)
Nov 09, 2023 261.95 262.58 258.74 259.28 251,586 -1.32(-0.51%)
Nov 08, 2023 263.84 263.84 259.87 260.60 308,635 -2.24(-0.85%)
Nov 07, 2023 264.80 266.79 262.22 262.84 288,388 -3.08(-1.16%)
Nov 06, 2023 267.79 268.53 265.02 265.92 193,907 -2.57(-0.96%)
Nov 03, 2023 265.27 269.90 265.26 268.49 228,290 +7.15(+2.73%)
Nov 02, 2023 258.19 263.85 257.76 261.34 265,986 +7.40(+2.92%)
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.