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

Carlisle Companies Inc (NY: CSL )

414.54 -6.88 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Aug 31, 2022 292.00 292.85 288.51 289.75 3,228,970 +0.25(+0.08%)
Aug 30, 2022 297.25 298.86 288.66 289.50 452,869 -6.89(-2.32%)
Aug 29, 2022 295.40 298.73 294.38 296.39 369,445 -2.46(-0.82%)
Aug 26, 2022 308.44 309.11 298.44 298.85 379,114 -10.08(-3.26%)
Aug 25, 2022 304.78 309.15 303.81 308.94 306,900 +5.68(+1.87%)
Aug 24, 2022 302.77 304.00 301.37 303.25 416,209 +1.92(+0.64%)
Aug 23, 2022 301.76 305.65 300.76 301.33 361,419 +0.15(+0.05%)
Aug 22, 2022 302.46 304.62 299.41 301.18 451,070 -4.84(-1.58%)
Aug 19, 2022 307.94 309.15 304.11 306.02 393,746 -3.46(-1.12%)
Aug 18, 2022 307.99 311.40 306.97 309.48 345,869 +1.69(+0.55%)
Aug 17, 2022 305.46 308.88 304.49 307.79 403,596 -0.75(-0.24%)
Aug 16, 2022 307.15 311.59 306.40 308.54 424,114 -0.54(-0.17%)
Aug 15, 2022 303.10 310.24 302.55 309.08 490,598 +3.55(+1.16%)
Aug 12, 2022 304.54 308.04 302.56 305.53 476,780 +1.21(+0.40%)
Aug 11, 2022 301.78 307.97 301.73 304.32 326,168 +4.07(+1.35%)
Aug 10, 2022 297.34 303.64 297.34 300.25 501,870 +5.78(+1.96%)
Aug 09, 2022 294.80 297.40 293.42 294.48 490,033 -1.47(-0.50%)
Aug 08, 2022 293.97 297.88 293.05 295.94 415,951 +2.04(+0.70%)
Aug 05, 2022 280.49 294.29 280.40 293.90 583,116 +11.30(+4.00%)
Aug 04, 2022 280.87 284.96 279.76 282.60 518,159 +1.08(+0.38%)
Aug 03, 2022 285.43 285.66 280.98 281.52 511,808 -2.54(-0.89%)
Aug 02, 2022 287.01 288.10 282.82 284.06 281,629 -2.87(-1.00%)
Aug 01, 2022 288.77 289.28 285.90 286.93 633,734 -2.56(-0.88%)
Jul 29, 2022 283.52 290.70 282.42 289.49 917,735 +8.31(+2.96%)
Jul 28, 2022 274.73 284.24 270.42 281.18 914,632 +15.69(+5.91%)
Jul 27, 2022 263.96 266.28 259.43 265.49 707,720 +2.45(+0.93%)
Jul 26, 2022 261.52 263.53 259.48 263.04 285,702 +1.66(+0.64%)
Jul 25, 2022 260.26 262.86 257.63 261.38 405,724 +1.32(+0.51%)
Jul 22, 2022 261.56 263.59 258.85 260.06 239,670 -1.38(-0.53%)
Jul 21, 2022 256.40 261.70 255.65 261.44 333,626 +3.59(+1.39%)
Jul 20, 2022 256.88 259.08 254.50 257.85 259,711 +0.47(+0.18%)
Jul 19, 2022 249.03 257.58 248.33 257.38 630,730 +11.08(+4.50%)
Jul 18, 2022 250.11 253.95 245.29 246.31 235,268 -3.01(-1.21%)
Jul 15, 2022 247.24 252.45 245.19 249.32 370,178 +4.56(+1.86%)
Jul 14, 2022 243.11 244.92 240.00 244.76 472,752 -2.01(-0.82%)
Jul 13, 2022 244.51 248.32 241.50 246.77 205,406 -0.36(-0.15%)
Jul 12, 2022 245.54 252.26 245.54 247.14 289,702 +1.17(+0.48%)
Jul 11, 2022 242.46 246.31 242.23 245.96 210,033 +2.21(+0.91%)
Jul 08, 2022 243.00 244.97 240.04 243.75 198,957 -0.23(-0.09%)
Jul 07, 2022 243.63 246.78 243.63 243.98 319,131 +1.78(+0.73%)
Jul 06, 2022 241.38 244.01 237.81 242.20 303,722 +1.27(+0.53%)
Jul 05, 2022 233.91 241.11 231.15 240.93 335,179 +5.11(+2.17%)
Jul 01, 2022 232.34 236.91 231.32 235.81 318,762 +2.53(+1.09%)
Jun 30, 2022 231.44 235.30 227.79 233.28 411,680 -1.08(-0.46%)
Jun 29, 2022 235.39 235.39 229.81 234.37 230,506 -0.03(-0.01%)
Jun 28, 2022 242.97 245.17 233.16 234.40 298,593 -7.01(-2.90%)
Jun 27, 2022 236.58 242.37 233.27 241.41 382,599 +6.63(+2.82%)
Jun 24, 2022 227.95 235.68 226.02 234.78 918,159 +8.55(+3.78%)
Jun 23, 2022 234.46 236.66 224.42 226.22 486,519 -6.08(-2.62%)
Jun 22, 2022 226.20 235.17 225.12 232.30 403,081 +3.13(+1.36%)
Jun 21, 2022 232.42 232.48 226.87 229.18 411,255 -0.15(-0.06%)
Jun 17, 2022 228.55 232.65 225.46 229.32 609,149 +1.18(+0.52%)
Jun 16, 2022 237.70 237.70 226.17 228.14 298,751 -14.90(-6.13%)
Jun 15, 2022 242.27 245.76 239.27 243.04 302,413 +3.25(+1.36%)
Jun 14, 2022 238.44 244.26 236.87 239.78 323,817 +0.23(+0.10%)
Jun 13, 2022 244.99 245.31 238.60 239.55 299,774 -11.58(-4.61%)
Jun 10, 2022 253.53 254.64 250.53 251.13 248,038 -6.59(-2.56%)
Jun 09, 2022 259.27 264.42 257.55 257.72 302,944 -3.09(-1.18%)
Jun 08, 2022 264.18 264.77 260.46 260.81 225,230 -5.31(-1.99%)
Jun 07, 2022 259.73 266.49 258.20 266.12 277,963 +4.95(+1.89%)
Jun 06, 2022 260.19 262.09 257.99 261.18 202,162 +2.93(+1.14%)
Jun 03, 2022 254.22 258.78 252.81 258.24 239,268 +1.94(+0.76%)
Jun 02, 2022 250.18 256.82 247.80 256.31 303,045 +6.78(+2.72%)
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.