Indicators

Carlisle Companies Inc (NY: CSL )

418.29 +1.12 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	116.66	116.66	112.91	114.47	600,314	-3.85(-3.25%)
May 28, 2020	119.73	121.63	115.47	118.31	481,018	+0.61(+0.52%)
May 27, 2020	117.47	118.82	115.78	117.70	598,785	+2.30(+1.99%)
May 26, 2020	113.50	116.37	112.41	115.40	674,591	+5.21(+4.73%)
May 22, 2020	111.85	112.31	109.87	110.19	552,042	-1.27(-1.14%)
May 21, 2020	111.42	113.28	110.74	111.46	434,825	-0.11(-0.09%)
May 20, 2020	111.92	113.06	111.18	111.56	592,597	+1.69(+1.54%)
May 19, 2020	108.75	112.01	108.26	109.87	594,224	+0.49(+0.45%)
May 18, 2020	104.72	110.42	104.41	109.39	396,219	+9.04(+9.01%)
May 15, 2020	100.78	101.74	99.70	100.34	862,199	-1.54(-1.51%)
May 14, 2020	96.94	102.30	93.16	101.88	694,532	+3.56(+3.62%)
May 13, 2020	104.26	104.48	97.28	98.32	591,973	-6.24(-5.97%)
May 12, 2020	112.97	113.90	104.54	104.56	454,700	-8.04(-7.14%)
May 11, 2020	113.09	114.25	112.08	112.60	526,792	-1.43(-1.25%)
May 08, 2020	111.13	114.77	111.03	114.03	455,184	+4.70(+4.30%)
May 07, 2020	108.12	110.88	107.92	109.32	339,056	+2.90(+2.72%)
May 06, 2020	109.45	109.74	106.29	106.42	314,379	-2.47(-2.27%)
May 05, 2020	109.45	111.24	108.87	108.89	269,757	+0.88(+0.82%)
May 04, 2020	108.58	108.87	106.00	108.01	337,280	-1.23(-1.12%)

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.