Indicators

Carlisle Companies Inc (NY: CSL )

425.29 +1.77 (+0.42%)

Streaming Delayed Price Updated: 1:08 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	206.07	217.99	205.89	212.80	843,622	-1.77(-0.83%)
Apr 27, 2023	211.46	216.62	210.28	214.58	699,161	+5.01(+2.39%)
Apr 26, 2023	208.85	213.65	208.85	209.57	448,035	-1.01(-0.48%)
Apr 25, 2023	213.69	215.14	210.18	210.57	336,121	-4.11(-1.92%)
Apr 24, 2023	216.56	217.38	213.83	214.69	386,073	-1.07(-0.50%)
Apr 21, 2023	217.19	217.19	211.82	215.76	329,959	-1.27(-0.59%)
Apr 20, 2023	215.82	217.58	215.10	217.03	384,190	-0.62(-0.29%)
Apr 19, 2023	213.78	218.87	212.31	217.65	603,183	+3.16(+1.48%)
Apr 18, 2023	213.88	215.52	212.81	214.49	379,694	+0.68(+0.32%)
Apr 17, 2023	208.80	214.42	207.93	213.81	443,444	+5.91(+2.84%)
Apr 14, 2023	207.78	208.88	206.49	207.90	327,420	+0.09(+0.04%)
Apr 13, 2023	207.63	209.97	204.83	207.81	321,646	+0.19(+0.09%)
Apr 12, 2023	210.18	212.09	207.04	207.63	370,478	-0.16(-0.08%)
Apr 11, 2023	208.09	210.49	206.79	207.78	289,249	+0.22(+0.10%)
Apr 10, 2023	202.70	208.05	202.70	207.57	446,914	+4.87(+2.40%)
Apr 06, 2023	204.22	204.94	201.41	202.70	468,032	-1.22(-0.60%)
Apr 05, 2023	206.78	206.78	200.78	203.92	737,995	-5.31(-2.54%)
Apr 04, 2023	223.05	223.05	208.38	209.23	622,385	-13.39(-6.01%)

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.