Indicators

Carlisle Companies Inc (NY: CSL )

413.59 -2.00 (-0.48%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.