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 (%)
Apr 30, 2020 120.33 120.33 114.60 114.96 670,566 -6.29(-5.19%)
Apr 29, 2020 120.36 123.44 118.69 121.25 313,441 +3.82(+3.25%)
Apr 28, 2020 119.56 122.71 116.68 117.43 524,256 -0.95(-0.80%)
Apr 27, 2020 112.64 119.22 112.58 118.38 556,993 +6.15(+5.48%)
Apr 24, 2020 115.98 116.03 111.73 112.23 616,261 -3.11(-2.69%)
Apr 23, 2020 115.02 119.25 114.86 115.34 318,552 +1.41(+1.23%)
Apr 22, 2020 110.69 115.57 107.63 113.94 733,566 +2.27(+2.03%)
Apr 21, 2020 114.74 114.99 111.15 111.66 290,399 -4.89(-4.19%)
Apr 20, 2020 115.84 119.61 115.01 116.55 351,544 -1.55(-1.31%)
Apr 17, 2020 116.83 119.59 116.33 118.10 573,017 +4.97(+4.39%)
Apr 16, 2020 116.84 117.93 112.23 113.13 717,020 -3.35(-2.87%)
Apr 15, 2020 116.26 118.48 115.00 116.47 341,915 -2.03(-1.72%)
Apr 14, 2020 118.72 119.35 117.74 118.51 298,659 +2.43(+2.10%)
Apr 13, 2020 120.83 120.83 114.91 116.07 234,629 -4.33(-3.59%)
Apr 09, 2020 120.54 123.55 120.40 120.40 336,697 +1.14(+0.96%)
Apr 08, 2020 117.70 120.51 114.76 119.26 306,559 +3.83(+3.32%)
Apr 07, 2020 118.33 120.80 115.31 115.43 497,636 +1.55(+1.36%)
Apr 06, 2020 110.93 115.28 110.93 113.88 672,603 +6.64(+6.19%)
Apr 03, 2020 111.96 112.78 106.47 107.23 433,813 -4.93(-4.40%)
Apr 02, 2020 110.70 115.35 109.32 112.17 520,440 +0.86(+0.77%)
Apr 01, 2020 111.45 115.05 110.39 111.31 421,865 -7.75(-6.51%)
Mar 31, 2020 117.78 119.95 116.61 119.07 410,804 -0.15(-0.13%)
Mar 30, 2020 112.35 119.80 111.65 119.22 555,205 +6.42(+5.70%)
Mar 27, 2020 117.31 118.86 111.49 112.79 544,608 -9.90(-8.07%)
Mar 26, 2020 113.36 123.31 112.43 122.70 905,377 +10.88(+9.73%)
Mar 25, 2020 104.36 114.45 101.79 111.81 653,865 +7.38(+7.06%)
Mar 24, 2020 99.06 104.70 98.74 104.44 493,594 +9.11(+9.56%)
Mar 23, 2020 98.30 99.74 93.38 95.33 611,764 -3.74(-3.78%)
Mar 20, 2020 112.84 114.91 97.04 99.07 805,022 -14.00(-12.38%)
Mar 19, 2020 116.79 118.72 111.98 113.07 800,167 -4.32(-3.68%)
Mar 18, 2020 111.38 117.58 108.93 117.39 857,310 -0.52(-0.44%)
Mar 17, 2020 115.47 118.46 112.75 117.92 1,082,559 +3.87(+3.39%)
Mar 16, 2020 114.89 117.64 113.12 114.05 711,743 -11.58(-9.21%)
Mar 13, 2020 118.64 125.84 114.93 125.62 631,202 +12.24(+10.80%)
Mar 12, 2020 119.95 119.95 112.14 113.38 945,547 -13.88(-10.90%)
Mar 11, 2020 132.27 133.42 125.00 127.26 608,306 -8.36(-6.17%)
Mar 10, 2020 135.73 135.93 130.82 135.62 1,182,078 +2.75(+2.07%)
Mar 09, 2020 130.03 138.71 128.88 132.88 775,422 -4.16(-3.04%)
Mar 06, 2020 132.97 137.92 132.44 137.04 594,376 -0.15(-0.11%)
Mar 05, 2020 140.69 141.10 135.16 137.19 656,666 -6.75(-4.69%)
Mar 04, 2020 141.01 144.49 140.03 143.94 551,571 +4.96(+3.57%)
Mar 03, 2020 143.59 146.50 138.09 138.98 702,523 -4.05(-2.83%)
Mar 02, 2020 139.01 143.50 138.23 143.03 665,303 +4.94(+3.58%)
Feb 28, 2020 135.66 138.85 133.09 138.09 1,107,840 -0.44(-0.32%)
Feb 27, 2020 141.57 143.47 138.44 138.52 501,115 -6.05(-4.18%)
Feb 26, 2020 146.26 148.41 144.40 144.57 504,004 -0.89(-0.61%)
Feb 25, 2020 151.47 151.79 144.97 145.46 631,374 -5.64(-3.74%)
Feb 24, 2020 150.53 152.07 149.38 151.10 861,519 -3.19(-2.07%)
Feb 21, 2020 153.61 155.41 152.88 154.30 811,546 +0.00(+0.00%)
Feb 20, 2020 153.97 155.46 153.02 154.30 444,243 -0.02(-0.01%)
Feb 19, 2020 154.23 155.73 153.91 154.32 480,711 -0.02(-0.01%)
Feb 18, 2020 154.12 156.51 153.66 154.34 460,464 -0.40(-0.26%)
Feb 14, 2020 153.43 155.65 152.98 154.74 591,668 +1.48(+0.96%)
Feb 13, 2020 153.12 153.97 152.00 153.26 376,137 -0.70(-0.46%)
Feb 12, 2020 152.27 154.19 151.33 153.96 461,020 +2.34(+1.54%)
Feb 11, 2020 152.07 152.69 151.40 151.62 492,263 -0.47(-0.31%)
Feb 10, 2020 152.80 152.95 150.75 152.09 556,430 -2.11(-1.37%)
Feb 07, 2020 159.13 160.94 153.06 154.20 815,839 +1.71(+1.12%)
Feb 06, 2020 154.92 155.17 151.33 152.50 495,586 -1.76(-1.14%)
Feb 05, 2020 154.71 155.28 152.92 154.26 297,669 +1.33(+0.87%)
Feb 04, 2020 152.53 153.94 151.44 152.93 450,372 +3.12(+2.08%)
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.