Indicators

Carlisle Companies Inc (NY: CSL )

424.67 +1.15 (+0.27%)

Streaming Delayed Price Updated: 3:04 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	262.42	264.85	250.67	253.02	1,161,316	+9.20(+3.77%)
Apr 28, 2022	239.37	245.97	235.85	243.82	595,370	+5.57(+2.34%)
Apr 27, 2022	239.21	241.52	237.43	238.25	377,536	-0.68(-0.29%)
Apr 26, 2022	242.34	246.39	238.90	238.93	283,827	-5.25(-2.15%)
Apr 25, 2022	239.56	244.83	233.41	244.18	302,157	+3.64(+1.51%)
Apr 22, 2022	247.94	247.94	240.44	240.54	350,686	-7.75(-3.12%)
Apr 21, 2022	254.36	256.24	246.93	248.30	309,056	-4.82(-1.90%)
Apr 20, 2022	248.75	254.31	248.75	253.12	270,478	+6.36(+2.58%)
Apr 19, 2022	237.90	247.49	237.56	246.75	279,661	+9.33(+3.93%)
Apr 18, 2022	237.71	240.09	236.27	237.43	229,418	-0.89(-0.37%)
Apr 14, 2022	241.41	242.93	237.68	238.32	234,880	-1.45(-0.61%)
Apr 13, 2022	238.66	241.32	237.09	239.77	214,363	+1.43(+0.60%)
Apr 12, 2022	238.62	243.94	236.86	238.34	537,206	+3.19(+1.36%)
Apr 11, 2022	228.85	235.57	228.85	235.15	377,000	+4.85(+2.11%)
Apr 08, 2022	230.15	234.41	228.21	230.30	252,289	+1.04(+0.45%)
Apr 07, 2022	227.84	231.46	227.31	229.25	340,344	+0.30(+0.13%)
Apr 06, 2022	232.06	232.54	227.33	228.95	525,743	-5.54(-2.36%)
Apr 05, 2022	239.85	242.61	233.60	234.49	561,818	-7.36(-3.04%)
Apr 04, 2022	244.45	245.86	241.76	241.85	365,348	-2.22(-0.91%)

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.