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

Carlisle Companies Inc (NY: CSL )

418.29 +1.12 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2019 135.61 137.56 134.53 135.73 739,814 +0.34(+0.25%)
Jul 30, 2019 134.62 136.29 133.44 135.39 390,664 +0.33(+0.24%)
Jul 29, 2019 133.94 135.22 132.22 135.06 569,513 +1.40(+1.05%)
Jul 26, 2019 132.68 134.60 131.89 133.66 363,694 +1.08(+0.82%)
Jul 25, 2019 131.94 132.81 130.13 132.57 661,362 +1.06(+0.81%)
Jul 24, 2019 134.54 134.54 129.60 131.51 1,066,106 +7.12(+5.73%)
Jul 23, 2019 123.04 124.68 122.11 124.39 486,603 +2.21(+1.81%)
Jul 22, 2019 122.36 122.60 121.09 122.17 473,882 -0.03(-0.02%)
Jul 19, 2019 123.70 124.20 122.17 122.20 381,969 -1.32(-1.07%)
Jul 18, 2019 124.43 124.47 123.31 123.52 327,759 -0.76(-0.61%)
Jul 17, 2019 127.07 127.07 124.15 124.28 308,305 -2.87(-2.26%)
Jul 16, 2019 126.02 127.60 126.02 127.15 350,670 +0.99(+0.78%)
Jul 15, 2019 127.42 127.56 126.08 126.16 263,412 -1.25(-0.98%)
Jul 12, 2019 126.00 127.75 126.00 127.42 254,363 +1.35(+1.07%)
Jul 11, 2019 127.10 127.58 125.66 126.06 259,941 -0.88(-0.69%)
Jul 10, 2019 128.13 129.22 126.88 126.94 237,891 -1.06(-0.83%)
Jul 09, 2019 128.88 129.25 127.14 128.00 324,553 -1.25(-0.97%)
Jul 08, 2019 129.84 130.37 128.76 129.25 337,708 -1.90(-1.45%)
Jul 05, 2019 131.02 131.28 129.56 131.15 208,675 -0.64(-0.49%)
Jul 03, 2019 132.24 132.49 131.30 131.79 222,913 -0.10(-0.08%)
Jul 02, 2019 133.09 133.09 131.50 131.90 298,938 -0.76(-0.57%)
Jul 01, 2019 132.51 133.68 131.77 132.66 308,662 +0.51(+0.38%)
Jun 28, 2019 130.59 132.40 130.34 132.15 1,545,729 +1.36(+1.04%)
Jun 27, 2019 129.52 130.96 129.15 130.79 377,835 +1.76(+1.36%)
Jun 26, 2019 130.21 130.85 128.38 129.03 278,561 -1.25(-0.96%)
Jun 25, 2019 133.15 133.26 130.28 130.29 341,760 -2.56(-1.93%)
Jun 24, 2019 130.84 133.93 130.27 132.85 490,520 +1.81(+1.38%)
Jun 21, 2019 132.25 132.34 130.94 131.04 443,701 -1.78(-1.34%)
Jun 20, 2019 131.25 132.97 131.15 132.82 581,086 +2.67(+2.05%)
Jun 19, 2019 128.54 130.19 128.07 130.15 489,741 +1.51(+1.17%)
Jun 18, 2019 128.52 129.59 128.16 128.64 342,063 +1.08(+0.85%)
Jun 17, 2019 129.16 129.96 127.23 127.56 331,769 -1.51(-1.17%)
Jun 14, 2019 129.64 129.64 128.72 129.06 224,294 -0.62(-0.48%)
Jun 13, 2019 130.00 130.62 128.89 129.68 227,777 -0.19(-0.15%)
Jun 12, 2019 129.77 130.21 129.49 129.87 248,389 +0.07(+0.05%)
Jun 11, 2019 130.07 131.64 129.23 129.81 174,233 -0.85(-0.65%)
Jun 10, 2019 130.47 131.05 130.18 130.65 221,481 +0.92(+0.71%)
Jun 07, 2019 128.93 130.34 128.55 129.73 254,575 +1.33(+1.03%)
Jun 06, 2019 128.40 128.65 127.65 128.40 296,226 +0.15(+0.12%)
Jun 05, 2019 127.55 128.70 126.80 128.25 294,735 +0.94(+0.74%)
Jun 04, 2019 125.42 127.54 124.99 127.31 565,645 +1.89(+1.51%)
Jun 03, 2019 125.40 126.70 125.18 125.42 538,532 -0.05(-0.04%)
May 31, 2019 127.80 127.84 125.17 125.47 457,726 -3.43(-2.66%)
May 30, 2019 127.79 129.28 127.59 128.90 257,667 +1.30(+1.02%)
May 29, 2019 126.47 128.06 125.52 127.60 266,571 +0.42(+0.33%)
May 28, 2019 127.42 128.72 127.13 127.18 250,520 -0.12(-0.10%)
May 24, 2019 126.93 127.86 126.50 127.30 234,706 +1.13(+0.89%)
May 23, 2019 126.54 127.57 125.43 126.17 248,226 -1.27(-1.00%)
May 22, 2019 129.24 129.55 127.43 127.44 305,435 -2.18(-1.68%)
May 21, 2019 128.82 129.92 128.42 129.63 264,789 +1.37(+1.07%)
May 20, 2019 127.85 129.32 127.40 128.25 203,267 -0.60(-0.47%)
May 17, 2019 128.63 130.48 128.63 128.86 191,356 -0.49(-0.38%)
May 16, 2019 128.75 129.93 128.20 129.34 406,274 +1.01(+0.78%)
May 15, 2019 126.60 128.93 125.65 128.34 595,934 +1.18(+0.93%)
May 14, 2019 126.97 128.01 126.24 127.15 241,648 +0.86(+0.68%)
May 13, 2019 125.83 127.01 125.26 126.30 417,921 -1.65(-1.29%)
May 10, 2019 126.93 128.49 125.88 127.95 245,530 +0.78(+0.61%)
May 09, 2019 127.07 127.75 126.14 127.17 358,928 -0.48(-0.37%)
May 08, 2019 128.91 129.50 127.63 127.65 265,186 -1.52(-1.18%)
May 07, 2019 129.81 130.35 128.37 129.17 237,647 -1.28(-0.98%)
May 06, 2019 129.80 130.66 129.60 130.44 506,944 -1.37(-1.04%)
May 03, 2019 131.20 132.37 131.02 131.81 385,666 +0.62(+0.47%)
May 02, 2019 131.32 132.19 130.35 131.19 420,373 -0.32(-0.24%)
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.