Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carlisle Companies Inc (NY: CSL )

370.79 -2.33 (-0.63%)
Streaming Delayed Price Updated: 9:58 AM EDT, Apr 16, 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 (%)
Apr 15, 2024 376.87 380.55 371.54 373.12 211,897 -0.02(-0.01%)
Apr 12, 2024 374.24 379.35 371.64 373.14 293,189 -4.50(-1.19%)
Apr 11, 2024 382.62 383.49 377.35 377.64 242,212 -5.26(-1.37%)
Apr 10, 2024 384.37 389.61 380.55 382.90 268,740 -9.25(-2.36%)
Apr 09, 2024 399.19 400.00 387.89 392.15 238,512 -8.35(-2.08%)
Apr 08, 2024 400.89 403.44 399.00 400.50 252,875 +1.50(+0.38%)
Apr 05, 2024 391.72 400.23 391.34 399.00 264,343 +8.59(+2.20%)
Apr 04, 2024 399.65 400.00 388.00 390.41 325,046 -5.52(-1.39%)
Apr 03, 2024 400.00 400.94 394.83 395.93 321,674 +4.74(+1.21%)
Apr 02, 2024 391.52 391.52 386.90 391.19 283,573 -2.72(-0.69%)
Apr 01, 2024 392.77 395.93 389.00 393.91 276,875 +2.06(+0.53%)
Mar 28, 2024 393.00 393.43 389.54 391.85 223,572 +3.23(+0.83%)
Mar 27, 2024 390.58 390.58 386.18 388.62 242,350 +0.12(+0.03%)
Mar 26, 2024 387.09 392.62 382.71 388.50 392,345 +1.19(+0.31%)
Mar 25, 2024 387.65 389.59 386.07 387.31 202,411 +0.29(+0.07%)
Mar 22, 2024 388.63 390.87 384.26 387.02 287,903 -1.63(-0.42%)
Mar 21, 2024 382.21 389.31 379.64 388.65 288,173 +9.40(+2.48%)
Mar 20, 2024 375.43 380.84 370.15 379.25 284,642 +6.89(+1.85%)
Mar 19, 2024 370.92 373.82 366.20 372.36 283,586 +5.22(+1.42%)
Mar 18, 2024 371.48 373.12 365.82 367.14 367,562 -4.34(-1.17%)
Mar 15, 2024 361.25 372.22 361.25 371.48 916,766 +8.07(+2.22%)
Mar 14, 2024 362.60 366.82 360.50 363.41 227,522 +0.52(+0.14%)
Mar 13, 2024 360.76 364.79 360.76 362.89 228,125 +1.33(+0.37%)
Mar 12, 2024 357.00 361.62 356.51 361.56 216,463 +4.56(+1.28%)
Mar 11, 2024 353.87 357.48 350.76 357.00 204,576 +2.19(+0.62%)
Mar 08, 2024 366.02 367.18 354.69 354.81 193,203 -10.57(-2.89%)
Mar 07, 2024 362.46 367.29 361.82 365.38 241,499 +4.74(+1.31%)
Mar 06, 2024 358.02 360.68 357.45 360.64 187,786 +5.17(+1.45%)
Mar 05, 2024 349.36 356.07 349.36 355.47 233,858 +2.98(+0.85%)
Mar 04, 2024 348.52 354.09 347.97 352.49 273,755 +5.39(+1.55%)
Mar 01, 2024 350.57 350.67 346.55 347.10 392,954 -2.90(-0.83%)
Feb 29, 2024 349.79 353.95 346.72 350.00 488,034 +0.32(+0.09%)
Feb 28, 2024 347.27 350.54 346.29 349.68 351,290 +2.48(+0.71%)
Feb 27, 2024 351.18 351.63 346.42 347.20 309,326 -3.09(-0.88%)
Feb 26, 2024 355.00 357.35 350.02 350.29 167,700 -5.98(-1.68%)
Feb 23, 2024 355.00 357.78 353.63 356.27 171,367 +3.41(+0.97%)
Feb 22, 2024 350.00 353.24 349.02 352.86 198,758 +5.42(+1.56%)
Feb 21, 2024 346.23 347.98 343.56 347.44 278,404 +0.52(+0.15%)
Feb 20, 2024 339.91 347.42 339.10 346.92 218,601 +5.00(+1.46%)
Feb 16, 2024 345.42 348.20 341.83 341.92 237,922 -3.36(-0.97%)
Feb 15, 2024 347.78 349.38 344.00 345.28 226,238 -1.29(-0.37%)
Feb 14, 2024 346.47 348.43 343.58 346.57 242,484 +3.68(+1.07%)
Feb 13, 2024 342.98 345.59 337.70 342.89 303,998 -6.76(-1.93%)
Feb 12, 2024 344.92 350.13 343.30 349.65 314,961 +4.39(+1.27%)
Feb 09, 2024 340.90 347.86 340.90 345.26 299,100 +3.36(+0.98%)
Feb 08, 2024 339.37 342.73 336.19 341.90 447,973 +0.83(+0.24%)
Feb 07, 2024 347.05 349.14 332.68 341.07 817,905 +24.24(+7.65%)
Feb 06, 2024 314.90 317.28 312.79 316.83 477,655 +3.06(+0.98%)
Feb 05, 2024 316.58 318.91 313.35 313.77 241,329 -6.44(-2.01%)
Feb 02, 2024 316.07 320.53 313.34 320.20 244,761 +1.95(+0.61%)
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.