Skip to main content

Carlisle Companies Inc (NY: CSL )

416.24 -5.18 (-1.23%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 92.98 94.04 91.88 94.02 339,566 +1.33(+1.43%)
Dec 28, 2018 92.86 94.19 92.28 92.69 316,579 -0.25(-0.27%)
Dec 27, 2018 89.55 92.95 88.07 92.94 370,355 +1.94(+2.13%)
Dec 26, 2018 87.08 91.15 86.99 91.01 373,334 +3.85(+4.42%)
Dec 24, 2018 87.27 88.42 87.11 87.15 335,183 -1.15(-1.30%)
Dec 21, 2018 88.76 90.48 88.02 88.30 869,979 -0.65(-0.73%)
Dec 20, 2018 88.61 89.42 88.04 88.95 521,358 -0.34(-0.38%)
Dec 19, 2018 89.37 91.16 88.66 89.28 438,181 -0.08(-0.09%)
Dec 18, 2018 89.71 90.77 89.02 89.37 504,837 -0.14(-0.16%)
Dec 17, 2018 92.98 93.09 89.06 89.51 661,381 -0.80(-0.89%)
Dec 14, 2018 91.03 92.21 89.86 90.31 426,490 -1.60(-1.74%)
Dec 13, 2018 94.21 94.41 91.23 91.91 345,011 -1.56(-1.67%)
Dec 12, 2018 95.19 96.70 93.35 93.47 357,817 -0.22(-0.24%)
Dec 11, 2018 95.42 97.02 92.74 93.70 475,964 -0.50(-0.53%)
Dec 10, 2018 93.16 94.79 92.20 94.19 341,876 +1.11(+1.20%)
Dec 07, 2018 94.20 96.38 92.72 93.08 384,471 -1.52(-1.61%)
Dec 06, 2018 93.77 94.92 92.75 94.61 440,559 -0.87(-0.91%)
Dec 04, 2018 98.59 98.59 95.03 95.48 301,504 -3.32(-3.36%)
Dec 03, 2018 99.74 101.00 97.91 98.80 350,809 +0.10(+0.10%)
Nov 30, 2018 97.35 99.03 96.65 98.69 339,887 +0.87(+0.89%)
Nov 29, 2018 97.89 98.65 97.22 97.82 267,777 -0.17(-0.17%)
Nov 28, 2018 96.30 98.09 95.14 97.99 225,285 +1.63(+1.69%)
Nov 27, 2018 97.21 97.50 95.82 96.36 318,548 -1.31(-1.34%)
Nov 26, 2018 97.80 98.49 96.27 97.67 301,517 +0.53(+0.55%)
Nov 23, 2018 96.40 98.03 95.88 97.14 162,192 +0.28(+0.29%)
Nov 21, 2018 96.86 96.86 96.86 0 +1.09(+1.14%)
Nov 20, 2018 95.11 97.28 95.11 95.77 405,449 -0.85(-0.88%)
Nov 19, 2018 98.18 98.86 95.58 96.62 365,612 -1.68(-1.71%)
Nov 16, 2018 97.64 99.18 97.44 98.30 380,943 +0.46(+0.47%)
Nov 15, 2018 95.45 98.04 94.70 97.84 399,617 +1.57(+1.63%)
Nov 14, 2018 97.61 97.61 95.49 96.28 369,890 -0.28(-0.29%)
Nov 13, 2018 97.13 98.46 95.84 96.56 909,912 +2.21(+2.34%)
Nov 12, 2018 94.94 96.10 94.18 94.35 470,248 -0.70(-0.74%)
Nov 09, 2018 94.37 95.59 93.96 95.05 481,783 -0.02(-0.02%)
Nov 08, 2018 94.60 96.07 94.54 95.07 328,224 +0.35(+0.37%)
Nov 07, 2018 95.18 95.74 93.69 94.71 352,035 +0.11(+0.12%)
Nov 06, 2018 92.71 94.82 92.71 94.60 499,565 +1.91(+2.06%)
Nov 05, 2018 92.84 93.44 92.10 92.69 439,548 +0.22(+0.24%)
Nov 02, 2018 91.94 93.25 90.95 92.47 532,441 +1.10(+1.20%)
Nov 01, 2018 90.16 91.70 89.84 91.37 447,653 +1.37(+1.52%)
Oct 31, 2018 90.46 92.02 89.58 90.00 717,894 -0.03(-0.03%)
Oct 30, 2018 88.94 90.78 88.51 90.03 496,632 +1.16(+1.31%)
Oct 29, 2018 89.88 91.09 87.86 88.86 672,041 +0.21(+0.24%)
Oct 26, 2018 88.43 89.13 86.95 88.65 573,439 -0.66(-0.74%)
Oct 25, 2018 88.25 90.34 87.47 89.31 699,918 +1.84(+2.11%)
Oct 24, 2018 89.02 92.24 85.87 87.46 2,187,501 -8.02(-8.40%)
Oct 23, 2018 94.13 96.56 93.35 95.49 854,045 -0.53(-0.55%)
Oct 22, 2018 95.17 96.35 94.51 96.02 600,767 +1.21(+1.28%)
Oct 19, 2018 96.87 97.11 93.90 94.81 450,766 -2.47(-2.54%)
Oct 18, 2018 100.25 100.25 96.90 97.27 649,600 -3.74(-3.70%)
Oct 17, 2018 102.58 102.63 100.92 101.01 593,187 -1.72(-1.68%)
Oct 16, 2018 100.14 102.87 99.41 102.73 459,371 +3.02(+3.03%)
Oct 15, 2018 98.49 100.31 98.39 99.72 569,191 +0.85(+0.86%)
Oct 12, 2018 100.09 100.09 97.82 98.87 404,187 -0.18(-0.18%)
Oct 11, 2018 100.94 101.60 99.02 99.04 796,011 -2.05(-2.03%)
Oct 10, 2018 100.99 102.58 99.98 101.09 1,049,123 +0.10(+0.10%)
Oct 09, 2018 103.18 104.84 100.84 100.99 893,640 -7.02(-6.50%)
Oct 08, 2018 108.19 109.81 107.69 108.02 437,317 -1.18(-1.08%)
Oct 05, 2018 110.09 110.36 107.88 109.20 579,556 -0.70(-0.64%)
Oct 04, 2018 111.95 112.25 109.52 109.90 452,871 -2.82(-2.51%)
Oct 03, 2018 112.88 113.43 112.57 112.72 415,152 +0.15(+0.13%)
Oct 02, 2018 112.83 113.08 111.70 112.57 307,638 -0.22(-0.20%)
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.