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

Carlisle Companies Inc (NY: CSL )

423.20 -0.32 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 30, 2022 250.83 258.74 248.75 258.65 703,264 +7.45(+2.97%)
Nov 29, 2022 250.99 252.46 247.88 251.20 453,535 -1.69(-0.67%)
Nov 28, 2022 251.43 257.26 250.68 252.89 572,432 -1.05(-0.41%)
Nov 25, 2022 251.46 258.14 251.45 253.94 257,588 +2.64(+1.05%)
Nov 23, 2022 251.97 255.75 250.86 251.30 268,755 +0.07(+0.03%)
Nov 22, 2022 252.18 257.75 249.31 251.23 528,622 -0.11(-0.04%)
Nov 21, 2022 244.41 252.46 243.33 251.34 596,815 +4.84(+1.96%)
Nov 18, 2022 245.45 247.88 242.18 246.50 534,433 +3.94(+1.63%)
Nov 17, 2022 238.69 242.54 234.78 242.56 887,561 +1.70(+0.71%)
Nov 16, 2022 235.98 241.76 235.76 240.86 476,160 +3.64(+1.53%)
Nov 15, 2022 240.45 242.69 234.55 237.22 815,130 +1.11(+0.47%)
Nov 14, 2022 233.43 242.55 232.32 236.11 678,857 +3.36(+1.44%)
Nov 11, 2022 238.55 238.55 230.08 232.75 769,414 -5.04(-2.12%)
Nov 10, 2022 232.35 237.85 230.31 237.79 709,100 +12.68(+5.63%)
Nov 09, 2022 223.54 228.10 222.50 225.11 719,804 -0.03(-0.01%)
Nov 08, 2022 224.80 227.51 222.54 225.13 458,404 +1.84(+0.82%)
Nov 07, 2022 222.35 223.68 217.74 223.29 631,132 +2.23(+1.01%)
Nov 04, 2022 227.57 227.57 219.34 221.06 806,142 -2.23(-1.00%)
Nov 03, 2022 225.41 229.07 217.56 223.29 753,346 -4.74(-2.08%)
Nov 02, 2022 232.25 237.35 227.00 228.04 758,092 -4.57(-1.96%)
Nov 01, 2022 237.41 239.40 229.45 232.60 818,921 -1.42(-0.61%)
Oct 31, 2022 234.65 238.17 230.31 234.02 1,125,017 -0.60(-0.25%)
Oct 28, 2022 245.45 258.16 218.43 234.62 2,226,668 -42.70(-15.40%)
Oct 27, 2022 276.55 279.34 273.91 277.32 541,015 +3.12(+1.14%)
Oct 26, 2022 276.13 278.37 269.22 274.20 375,195 -2.17(-0.78%)
Oct 25, 2022 270.47 276.63 270.47 276.37 528,727 +4.75(+1.75%)
Oct 24, 2022 270.38 273.67 269.18 271.62 421,207 +3.22(+1.20%)
Oct 21, 2022 266.17 270.36 264.38 268.40 750,421 +3.55(+1.34%)
Oct 20, 2022 279.46 279.61 263.73 264.86 1,033,051 -15.39(-5.49%)
Oct 19, 2022 284.87 287.90 279.96 280.24 471,421 -7.34(-2.55%)
Oct 18, 2022 292.23 295.68 284.57 287.58 382,926 +1.83(+0.64%)
Oct 17, 2022 279.98 287.02 279.98 285.75 328,665 +9.76(+3.54%)
Oct 14, 2022 291.69 292.66 275.14 275.99 353,369 -11.77(-4.09%)
Oct 13, 2022 278.10 288.48 274.43 287.76 297,174 +5.40(+1.91%)
Oct 12, 2022 287.73 287.73 281.54 282.36 372,480 -5.26(-1.83%)
Oct 11, 2022 284.94 290.50 284.94 287.62 321,541 +1.75(+0.61%)
Oct 10, 2022 288.24 289.94 284.89 285.87 223,369 -0.74(-0.26%)
Oct 07, 2022 289.94 291.38 285.34 286.60 426,278 -5.86(-2.00%)
Oct 06, 2022 290.78 295.47 290.70 292.46 323,935 +0.92(+0.32%)
Oct 05, 2022 287.50 293.45 287.29 291.54 316,550 +1.00(+0.34%)
Oct 04, 2022 286.62 291.38 286.62 290.54 451,591 +6.61(+2.33%)
Oct 03, 2022 280.18 285.31 276.91 283.94 383,304 +9.13(+3.32%)
Sep 30, 2022 275.33 279.94 273.37 274.80 638,026 +0.00(+0.00%)
Sep 29, 2022 273.59 274.94 269.59 274.80 384,576 -1.06(-0.38%)
Sep 28, 2022 271.37 277.54 269.25 275.86 412,959 +6.83(+2.54%)
Sep 27, 2022 271.78 273.70 264.33 269.03 307,532 +0.81(+0.30%)
Sep 26, 2022 267.09 271.16 266.60 268.22 442,663 +0.27(+0.10%)
Sep 23, 2022 269.86 270.15 264.35 267.94 527,487 -5.42(-1.98%)
Sep 22, 2022 279.29 279.53 273.17 273.36 446,079 -5.75(-2.06%)
Sep 21, 2022 287.14 287.77 278.78 279.11 556,314 -4.68(-1.65%)
Sep 20, 2022 288.29 289.12 282.43 283.80 872,769 -6.89(-2.37%)
Sep 19, 2022 282.46 292.11 282.01 290.69 494,701 +5.21(+1.83%)
Sep 16, 2022 290.64 291.21 283.28 285.47 679,877 -9.73(-3.30%)
Sep 15, 2022 295.97 298.91 294.10 295.20 364,887 -1.44(-0.49%)
Sep 14, 2022 296.31 299.01 293.41 296.65 282,170 +1.21(+0.41%)
Sep 13, 2022 299.65 302.08 294.10 295.44 552,109 -10.24(-3.35%)
Sep 12, 2022 303.00 307.95 303.00 305.68 387,574 +3.13(+1.03%)
Sep 09, 2022 302.96 304.54 301.89 302.56 309,733 +1.16(+0.38%)
Sep 08, 2022 295.40 301.79 294.00 301.40 474,369 +4.65(+1.57%)
Sep 07, 2022 292.04 297.19 291.16 296.74 469,742 +4.76(+1.63%)
Sep 06, 2022 290.50 293.99 288.80 291.98 635,581 +1.94(+0.67%)
Sep 02, 2022 296.12 298.21 288.60 290.04 297,667 -2.94(-1.00%)
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.