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

Carlisle Companies Inc (NY: CSL )

417.63 +3.43 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 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%)
Jun 01, 2022 250.33 250.33 243.37 249.52 270,064 +0.77(+0.31%)
May 31, 2022 246.28 250.79 242.91 248.75 501,445 +0.82(+0.33%)
May 27, 2022 247.36 249.69 246.33 247.93 248,406 +2.53(+1.03%)
May 26, 2022 243.12 246.15 242.50 245.40 257,952 +5.45(+2.27%)
May 25, 2022 236.74 242.22 235.92 239.95 239,951 +1.77(+0.74%)
May 24, 2022 242.07 243.04 235.89 238.18 305,556 -5.12(-2.11%)
May 23, 2022 240.54 244.42 237.42 243.30 324,142 +6.75(+2.86%)
May 20, 2022 243.70 245.43 232.18 236.55 287,333 -6.19(-2.55%)
May 19, 2022 238.41 245.70 236.57 242.74 244,031 +1.88(+0.78%)
May 18, 2022 251.09 252.62 240.36 240.86 246,126 -11.00(-4.37%)
May 17, 2022 247.78 252.01 244.50 251.86 329,352 +7.72(+3.16%)
May 16, 2022 238.89 246.53 235.83 244.13 311,852 +4.50(+1.88%)
May 13, 2022 239.31 242.58 237.68 239.64 300,353 +1.60(+0.67%)
May 12, 2022 235.59 241.43 233.26 238.04 329,172 +2.15(+0.91%)
May 11, 2022 240.28 246.00 235.42 235.89 393,347 -4.84(-2.01%)
May 10, 2022 247.71 248.57 239.61 240.73 553,002 -4.31(-1.76%)
May 09, 2022 253.72 256.61 244.06 245.04 377,885 -11.42(-4.45%)
May 06, 2022 253.21 256.87 250.12 256.46 443,977 +0.79(+0.31%)
May 05, 2022 263.15 263.91 253.32 255.68 422,428 -10.49(-3.94%)
May 04, 2022 260.06 268.39 258.20 266.16 543,840 +6.67(+2.57%)
May 03, 2022 255.29 261.75 253.47 259.49 419,259 +6.33(+2.50%)
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.