Indicators

Carlisle Companies Inc (NY: CSL )

406.50 -2.48 (-0.61%)

Streaming Delayed Price Updated: 1:22 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.