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 (%)
May 31, 2022 246.28 250.80 242.92 248.75 501,432 +0.82(+0.33%)
May 27, 2022 247.37 249.69 246.34 247.93 248,400 +2.53(+1.03%)
May 26, 2022 243.12 246.16 242.51 245.40 257,946 +5.45(+2.27%)
May 25, 2022 236.75 242.22 235.93 239.96 239,945 +1.77(+0.74%)
May 24, 2022 242.08 243.05 235.89 238.19 305,548 -5.12(-2.11%)
May 23, 2022 240.54 244.42 237.42 243.31 324,134 +6.76(+2.86%)
May 20, 2022 243.71 245.43 232.18 236.55 287,326 -6.19(-2.55%)
May 19, 2022 238.41 245.71 236.58 242.74 244,025 +1.88(+0.78%)
May 18, 2022 251.10 252.63 240.37 240.87 246,120 -11.00(-4.37%)
May 17, 2022 247.79 252.02 244.50 251.86 329,343 +7.72(+3.16%)
May 16, 2022 238.90 246.54 235.84 244.14 311,844 +4.50(+1.88%)
May 13, 2022 239.31 242.58 237.68 239.64 300,345 +1.60(+0.67%)
May 12, 2022 235.59 241.44 233.26 238.04 329,164 +2.15(+0.91%)
May 11, 2022 240.29 246.00 235.43 235.90 393,337 -4.84(-2.01%)
May 10, 2022 247.72 248.58 239.61 240.74 552,988 -4.31(-1.76%)
May 09, 2022 253.73 256.62 244.06 245.05 377,876 -11.42(-4.45%)
May 06, 2022 253.21 256.88 250.13 256.47 443,966 +0.79(+0.31%)
May 05, 2022 263.15 263.92 253.33 255.68 422,417 -10.49(-3.94%)
May 04, 2022 260.06 268.40 258.20 266.17 543,826 +6.67(+2.57%)
May 03, 2022 255.30 261.76 253.48 259.50 419,248 +6.33(+2.50%)
May 02, 2022 252.56 255.04 246.46 253.16 512,140 +0.15(+0.06%)
Apr 29, 2022 262.42 264.85 250.67 253.02 1,161,316 +9.20(+3.77%)
Apr 28, 2022 239.37 245.97 235.85 243.82 595,370 +5.57(+2.34%)
Apr 27, 2022 239.21 241.52 237.43 238.25 377,536 -0.68(-0.29%)
Apr 26, 2022 242.34 246.39 238.90 238.93 283,827 -5.25(-2.15%)
Apr 25, 2022 239.56 244.83 233.41 244.18 302,157 +3.64(+1.51%)
Apr 22, 2022 247.94 247.94 240.44 240.54 350,686 -7.75(-3.12%)
Apr 21, 2022 254.36 256.24 246.93 248.30 309,056 -4.82(-1.90%)
Apr 20, 2022 248.75 254.31 248.75 253.12 270,478 +6.36(+2.58%)
Apr 19, 2022 237.90 247.49 237.56 246.75 279,661 +9.33(+3.93%)
Apr 18, 2022 237.71 240.09 236.27 237.43 229,418 -0.89(-0.37%)
Apr 14, 2022 241.41 242.93 237.68 238.32 234,880 -1.45(-0.61%)
Apr 13, 2022 238.66 241.32 237.09 239.77 214,363 +1.43(+0.60%)
Apr 12, 2022 238.62 243.94 236.86 238.34 537,206 +3.19(+1.36%)
Apr 11, 2022 228.85 235.57 228.85 235.15 377,000 +4.85(+2.11%)
Apr 08, 2022 230.15 234.41 228.21 230.30 252,289 +1.04(+0.45%)
Apr 07, 2022 227.84 231.46 227.31 229.25 340,344 +0.30(+0.13%)
Apr 06, 2022 232.06 232.54 227.33 228.95 525,743 -5.54(-2.36%)
Apr 05, 2022 239.85 242.61 233.60 234.49 561,818 -7.36(-3.04%)
Apr 04, 2022 244.45 245.86 241.76 241.85 365,348 -2.22(-0.91%)
Apr 01, 2022 240.94 245.24 238.46 244.07 638,274 +4.16(+1.74%)
Mar 31, 2022 243.28 246.71 239.91 239.91 512,041 -4.33(-1.77%)
Mar 30, 2022 247.44 248.26 243.03 244.24 257,222 -2.84(-1.15%)
Mar 29, 2022 244.59 248.76 244.59 247.08 340,494 +4.29(+1.77%)
Mar 28, 2022 241.92 243.49 239.89 242.78 178,564 +1.52(+0.63%)
Mar 25, 2022 241.48 242.23 238.45 241.26 363,395 +0.68(+0.28%)
Mar 24, 2022 238.79 241.45 238.04 240.58 245,470 +2.10(+0.88%)
Mar 23, 2022 242.42 242.76 238.47 238.48 261,056 -4.46(-1.84%)
Mar 22, 2022 241.44 244.72 240.34 242.94 370,513 +2.14(+0.89%)
Mar 21, 2022 239.73 242.14 238.86 240.80 239,781 +1.10(+0.46%)
Mar 18, 2022 240.61 242.71 236.99 239.70 674,612 -3.27(-1.35%)
Mar 17, 2022 238.88 243.11 238.15 242.97 267,984 +2.52(+1.05%)
Mar 16, 2022 234.26 241.57 234.26 240.45 367,490 +7.71(+3.31%)
Mar 15, 2022 229.82 233.68 228.28 232.75 381,154 +4.71(+2.07%)
Mar 14, 2022 227.68 230.82 225.38 228.03 538,833 +1.70(+0.75%)
Mar 11, 2022 225.88 228.03 224.39 226.34 366,949 +2.43(+1.08%)
Mar 10, 2022 216.68 224.61 216.68 223.91 355,642 +4.09(+1.86%)
Mar 09, 2022 215.60 222.65 215.11 219.82 359,642 +7.22(+3.40%)
Mar 08, 2022 220.45 221.60 212.59 212.60 386,710 -6.90(-3.14%)
Mar 07, 2022 226.42 226.94 219.27 219.50 436,190 -7.04(-3.11%)
Mar 04, 2022 229.40 231.47 225.79 226.54 310,679 -6.21(-2.67%)
Mar 03, 2022 230.98 234.19 230.07 232.76 272,907 +2.19(+0.95%)
Mar 02, 2022 226.37 231.99 225.19 230.56 455,588 +4.58(+2.02%)
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.