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

Carlisle Companies Inc (NY: CSL )

408.94 -0.04 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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, 2023 275.56 277.42 271.58 274.26 483,591 -0.22(-0.08%)
Jul 28, 2023 275.64 277.14 271.03 274.48 484,686 +0.62(+0.23%)
Jul 27, 2023 277.18 279.22 268.52 273.85 836,405 +3.35(+1.24%)
Jul 26, 2023 265.00 273.38 265.00 270.50 596,140 +4.56(+1.72%)
Jul 25, 2023 263.09 268.22 262.91 265.94 343,558 +2.08(+0.79%)
Jul 24, 2023 267.16 269.14 263.31 263.86 346,653 -2.87(-1.08%)
Jul 21, 2023 266.48 268.94 265.13 266.73 299,500 +0.83(+0.31%)
Jul 20, 2023 267.51 267.67 264.91 265.90 360,472 -0.11(-0.04%)
Jul 19, 2023 265.73 267.40 264.91 266.00 422,174 -0.41(-0.15%)
Jul 18, 2023 265.70 269.61 265.10 266.41 400,895 +0.52(+0.20%)
Jul 17, 2023 262.89 266.74 262.89 265.89 351,602 +1.75(+0.66%)
Jul 14, 2023 266.11 267.12 262.01 264.14 343,136 -1.41(-0.53%)
Jul 13, 2023 262.31 266.22 261.06 265.55 426,434 +4.36(+1.67%)
Jul 12, 2023 262.51 264.00 260.67 261.19 291,748 +1.69(+0.65%)
Jul 11, 2023 258.84 261.96 257.70 259.50 349,821 +1.85(+0.72%)
Jul 10, 2023 254.53 259.36 253.26 257.64 423,328 +3.16(+1.24%)
Jul 07, 2023 250.53 256.24 250.53 254.49 445,204 +5.02(+2.01%)
Jul 06, 2023 249.39 249.39 245.37 249.47 573,901 -3.87(-1.53%)
Jul 05, 2023 252.42 254.20 249.97 253.34 420,935 -1.82(-0.71%)
Jul 03, 2023 253.37 256.82 251.87 255.16 245,839 +1.36(+0.53%)
Jun 30, 2023 254.59 257.07 251.12 253.81 468,931 +0.87(+0.34%)
Jun 29, 2023 246.00 253.29 244.77 252.94 404,682 +7.24(+2.95%)
Jun 28, 2023 245.25 246.19 243.26 245.69 296,749 +0.52(+0.21%)
Jun 27, 2023 239.06 245.74 237.71 245.17 260,641 +6.66(+2.79%)
Jun 26, 2023 239.10 240.97 238.33 238.51 243,174 -0.58(-0.24%)
Jun 23, 2023 236.29 239.88 234.59 239.09 1,293,926 +0.82(+0.34%)
Jun 22, 2023 239.00 239.00 235.44 238.27 372,088 -0.86(-0.36%)
Jun 21, 2023 236.50 239.94 235.25 239.13 388,075 +2.12(+0.89%)
Jun 20, 2023 235.41 238.98 234.83 237.02 486,980 -0.02(-0.01%)
Jun 16, 2023 239.00 239.94 234.88 237.04 990,508 -0.89(-0.37%)
Jun 15, 2023 233.08 238.27 233.08 237.93 342,633 +4.33(+1.86%)
Jun 14, 2023 236.02 237.71 232.36 233.59 385,664 -1.46(-0.62%)
Jun 13, 2023 233.28 236.99 233.28 235.05 476,190 +1.78(+0.76%)
Jun 12, 2023 230.38 235.18 229.30 233.27 403,195 +3.08(+1.34%)
Jun 09, 2023 230.94 232.76 227.56 230.19 480,158 -0.91(-0.39%)
Jun 08, 2023 229.25 232.29 227.00 231.10 384,437 +1.96(+0.85%)
Jun 07, 2023 223.95 229.39 222.53 229.14 387,230 +5.09(+2.27%)
Jun 06, 2023 221.71 225.99 221.55 224.05 497,476 +1.90(+0.86%)
Jun 05, 2023 222.61 224.47 220.23 222.15 387,585 -1.39(-0.62%)
Jun 02, 2023 217.36 225.01 216.43 223.53 365,110 +9.33(+4.36%)
Jun 01, 2023 211.24 214.37 209.20 214.20 343,331 +4.02(+1.91%)
May 31, 2023 212.72 213.03 208.65 210.19 786,473 -3.39(-1.59%)
May 30, 2023 215.17 216.68 212.13 213.58 352,254 -0.95(-0.44%)
May 26, 2023 213.52 216.04 212.55 214.53 327,483 +1.51(+0.71%)
May 25, 2023 209.14 213.73 209.14 213.01 449,380 +4.19(+2.00%)
May 24, 2023 208.65 209.76 205.70 208.83 307,990 -0.40(-0.19%)
May 23, 2023 209.81 212.77 207.43 209.22 260,841 -1.90(-0.90%)
May 22, 2023 210.28 212.15 208.58 211.12 249,439 +1.07(+0.51%)
May 19, 2023 214.88 215.11 209.69 210.06 308,018 -2.69(-1.26%)
May 18, 2023 207.77 213.64 206.76 212.75 272,090 +4.67(+2.24%)
May 17, 2023 204.83 208.99 203.70 208.08 294,708 +4.51(+2.22%)
May 16, 2023 208.84 209.28 202.92 203.57 444,963 -6.88(-3.27%)
May 15, 2023 207.76 211.06 206.32 210.44 306,747 +3.33(+1.61%)
May 12, 2023 205.88 207.53 203.92 207.11 352,014 +2.40(+1.17%)
May 11, 2023 204.11 205.60 203.19 204.71 222,755 -0.74(-0.36%)
May 10, 2023 209.53 210.10 204.76 205.45 344,888 -2.39(-1.15%)
May 09, 2023 207.93 209.63 207.54 207.84 371,462 -1.09(-0.52%)
May 08, 2023 210.63 210.81 207.29 208.93 244,732 -1.64(-0.78%)
May 05, 2023 209.56 211.12 207.91 210.57 225,706 +3.78(+1.83%)
May 04, 2023 209.53 211.74 206.19 206.79 550,436 -3.32(-1.58%)
May 03, 2023 210.18 213.93 208.38 210.12 399,111 +1.17(+0.56%)
May 02, 2023 212.03 212.48 205.64 208.94 400,418 -4.45(-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.