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

Carlisle Companies Inc (NY: CSL )

450.85 +2.20 (+0.49%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 30, 2024 443.37 450.04 440.95 449.75 275,361 +5.16(+1.16%)
Sep 27, 2024 445.91 450.70 443.75 444.59 203,129 +0.28(+0.06%)
Sep 26, 2024 441.40 445.29 440.02 444.31 155,768 +6.18(+1.41%)
Sep 25, 2024 439.49 441.42 435.62 438.13 176,192 -0.37(-0.08%)
Sep 24, 2024 442.00 442.00 437.08 438.50 264,254 -3.58(-0.81%)
Sep 23, 2024 439.74 444.50 437.01 442.08 280,474 +5.10(+1.17%)
Sep 20, 2024 438.57 439.86 435.07 436.98 1,086,988 -1.57(-0.36%)
Sep 19, 2024 437.55 440.00 430.63 438.55 317,164 +13.26(+3.12%)
Sep 18, 2024 423.98 432.30 417.52 425.29 297,700 +4.99(+1.19%)
Sep 17, 2024 420.52 424.95 416.72 420.30 230,709 +2.01(+0.48%)
Sep 16, 2024 411.92 420.02 410.03 418.29 279,605 +6.99(+1.70%)
Sep 13, 2024 408.13 412.37 404.10 411.30 243,059 +7.41(+1.83%)
Sep 12, 2024 400.95 405.36 399.37 403.89 204,131 +4.04(+1.01%)
Sep 11, 2024 394.63 400.32 387.45 399.85 261,057 +3.01(+0.76%)
Sep 10, 2024 397.47 401.67 394.98 396.84 232,144 +1.76(+0.45%)
Sep 09, 2024 404.61 406.57 395.01 395.08 491,609 -7.03(-1.75%)
Sep 06, 2024 403.70 409.92 398.58 402.11 308,673 -0.17(-0.04%)
Sep 05, 2024 402.34 403.93 396.29 402.28 223,595 -0.06(-0.01%)
Sep 04, 2024 403.07 405.01 399.20 402.34 263,455 -1.06(-0.26%)
Sep 03, 2024 421.95 421.95 401.02 403.40 344,712 -20.40(-4.81%)
Aug 30, 2024 417.84 425.16 415.42 423.80 387,843 +10.29(+2.49%)
Aug 29, 2024 417.82 419.98 412.17 413.51 244,533 -2.94(-0.71%)
Aug 28, 2024 416.49 419.76 413.41 416.45 251,221 +0.04(+0.01%)
Aug 27, 2024 417.20 421.61 413.98 416.41 362,414 -2.84(-0.68%)
Aug 26, 2024 424.68 426.54 419.00 419.25 219,726 -3.51(-0.83%)
Aug 23, 2024 414.34 422.78 413.54 422.76 269,898 +11.90(+2.90%)
Aug 22, 2024 413.06 413.32 408.52 410.86 201,205 -2.22(-0.54%)
Aug 21, 2024 405.13 413.40 404.78 413.08 237,712 +10.39(+2.58%)
Aug 20, 2024 407.87 411.05 402.06 402.69 247,986 -4.44(-1.09%)
Aug 19, 2024 404.01 408.18 400.69 407.13 267,915 +4.65(+1.16%)
Aug 16, 2024 405.19 406.65 401.13 402.48 312,932 -3.03(-0.75%)
Aug 15, 2024 403.32 406.08 400.11 405.51 398,634 +10.00(+2.53%)
Aug 14, 2024 395.77 403.10 392.87 395.51 312,927 +0.94(+0.24%)
Aug 13, 2024 385.94 397.12 383.92 394.57 367,847 +11.58(+3.02%)
Aug 12, 2024 387.20 387.20 381.98 382.99 222,628 -4.21(-1.09%)
Aug 09, 2024 385.33 389.62 381.67 387.20 258,101 +2.58(+0.67%)
Aug 08, 2024 379.57 386.05 377.38 384.62 339,164 +9.04(+2.41%)
Aug 07, 2024 386.78 393.22 375.22 375.58 397,685 -6.50(-1.70%)
Aug 06, 2024 375.32 387.12 372.39 382.08 722,739 +6.03(+1.60%)
Aug 05, 2024 375.58 381.16 371.98 376.06 1,068,536 -20.24(-5.11%)
Aug 02, 2024 395.79 397.00 388.40 396.30 335,866 -7.71(-1.91%)
Aug 01, 2024 418.94 423.12 401.06 404.01 561,638 -13.55(-3.24%)
Jul 31, 2024 420.88 425.62 414.16 417.55 400,391 +1.42(+0.34%)
Jul 30, 2024 427.73 432.10 412.88 416.14 337,464 -8.97(-2.11%)
Jul 29, 2024 425.73 426.93 421.07 425.11 394,593 +1.49(+0.35%)
Jul 26, 2024 414.22 430.29 413.71 423.62 511,062 +13.96(+3.41%)
Jul 25, 2024 408.00 420.97 396.75 409.66 684,491 -1.60(-0.39%)
Jul 24, 2024 423.50 424.69 409.60 411.26 575,171 -17.17(-4.01%)
Jul 23, 2024 423.07 429.26 423.07 428.43 242,588 +2.11(+0.49%)
Jul 22, 2024 419.84 427.81 416.04 426.32 389,365 +10.34(+2.49%)
Jul 19, 2024 421.80 422.02 415.72 415.98 235,561 -6.01(-1.43%)
Jul 18, 2024 423.27 432.32 419.38 421.99 457,665 -2.85(-0.67%)
Jul 17, 2024 435.58 440.30 424.85 424.85 353,839 -14.16(-3.22%)
Jul 16, 2024 432.31 442.78 431.70 439.00 392,129 +9.15(+2.13%)
Jul 15, 2024 436.68 438.92 429.25 429.85 344,052 +0.37(+0.09%)
Jul 12, 2024 428.41 436.85 428.41 429.49 312,407 +4.48(+1.05%)
Jul 11, 2024 422.18 430.64 420.46 425.01 336,201 +9.15(+2.20%)
Jul 10, 2024 411.99 417.26 408.51 415.86 271,472 +9.26(+2.28%)
Jul 09, 2024 408.70 413.44 405.40 406.60 173,564 -2.52(-0.62%)
Jul 08, 2024 408.49 414.35 408.49 409.12 207,696 +3.17(+0.78%)
Jul 05, 2024 407.85 408.92 402.49 405.95 218,032 -1.90(-0.46%)
Jul 03, 2024 404.67 409.73 401.85 407.85 259,144 +3.38(+0.84%)
Jul 02, 2024 396.69 406.13 396.50 404.47 341,945 +7.83(+1.97%)
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.