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, 2019 127.81 127.84 125.17 125.47 457,714 -3.44(-2.66%)
May 30, 2019 127.80 129.28 127.59 128.91 257,661 +1.30(+1.02%)
May 29, 2019 126.48 128.06 125.52 127.61 266,564 +0.42(+0.33%)
May 28, 2019 127.42 128.73 127.14 127.18 250,513 -0.12(-0.10%)
May 24, 2019 126.93 127.86 126.51 127.31 234,700 +1.13(+0.89%)
May 23, 2019 126.54 127.57 125.43 126.18 248,219 -1.27(-1.00%)
May 22, 2019 129.25 129.56 127.43 127.45 305,427 -2.18(-1.68%)
May 21, 2019 128.82 129.92 128.42 129.63 264,782 +1.37(+1.07%)
May 20, 2019 127.85 129.32 127.40 128.26 203,262 -0.60(-0.47%)
May 17, 2019 128.63 130.49 128.63 128.86 191,351 -0.49(-0.38%)
May 16, 2019 128.76 129.93 128.20 129.35 406,264 +1.01(+0.78%)
May 15, 2019 126.60 128.94 125.65 128.34 595,919 +1.19(+0.93%)
May 14, 2019 126.98 128.01 126.24 127.16 241,642 +0.86(+0.68%)
May 13, 2019 125.83 127.01 125.27 126.30 417,911 -1.65(-1.29%)
May 10, 2019 126.94 128.50 125.89 127.95 245,524 +0.78(+0.61%)
May 09, 2019 127.07 127.75 126.14 127.17 358,919 -0.48(-0.38%)
May 08, 2019 128.91 129.50 127.63 127.65 265,179 -1.52(-1.18%)
May 07, 2019 129.82 130.35 128.37 129.17 237,641 -1.28(-0.98%)
May 06, 2019 129.80 130.66 129.60 130.45 506,931 -1.37(-1.04%)
May 03, 2019 131.21 132.38 131.02 131.82 385,656 +0.62(+0.47%)
May 02, 2019 131.32 132.19 130.36 131.20 420,363 -0.32(-0.24%)
May 01, 2019 133.25 133.25 131.47 131.52 268,340 -1.19(-0.90%)
Apr 30, 2019 131.38 132.89 130.64 132.71 632,273 +1.60(+1.22%)
Apr 29, 2019 131.08 131.38 130.12 131.11 391,727 -0.22(-0.16%)
Apr 26, 2019 129.06 131.40 128.86 131.33 435,421 +2.31(+1.79%)
Apr 25, 2019 129.23 130.69 127.65 129.02 604,716 -0.57(-0.44%)
Apr 24, 2019 129.33 132.78 126.92 129.59 2,154,677 +9.07(+7.53%)
Apr 23, 2019 119.60 120.69 119.00 120.52 907,804 +1.61(+1.36%)
Apr 22, 2019 119.81 120.11 118.30 118.91 495,776 -1.14(-0.95%)
Apr 18, 2019 119.58 120.07 118.39 120.05 341,325 +1.00(+0.84%)
Apr 17, 2019 120.08 120.12 118.58 119.05 282,023 -0.49(-0.41%)
Apr 16, 2019 119.88 120.09 119.20 119.53 234,330 -0.08(-0.06%)
Apr 15, 2019 119.04 119.71 118.56 119.61 333,333 +0.53(+0.44%)
Apr 12, 2019 119.18 119.73 117.74 119.08 293,051 +0.33(+0.28%)
Apr 11, 2019 117.72 118.96 117.28 118.75 203,977 +0.96(+0.81%)
Apr 10, 2019 116.86 118.08 116.57 117.80 222,487 +1.16(+1.00%)
Apr 09, 2019 117.48 117.67 116.49 116.63 340,001 -1.14(-0.96%)
Apr 08, 2019 116.76 117.92 116.65 117.77 285,384 +0.26(+0.22%)
Apr 05, 2019 116.99 117.51 115.61 117.51 414,961 +1.06(+0.91%)
Apr 04, 2019 117.12 117.82 115.99 116.45 391,225 -0.53(-0.46%)
Apr 03, 2019 117.08 117.36 116.24 116.98 353,180 +0.35(+0.30%)
Apr 02, 2019 117.82 117.82 116.11 116.63 335,606 -0.94(-0.80%)
Apr 01, 2019 116.08 117.81 115.53 117.57 428,921 +2.51(+2.18%)
Mar 29, 2019 115.35 116.13 114.88 115.07 357,842 +0.62(+0.54%)
Mar 28, 2019 112.52 115.06 112.52 114.45 432,994 +2.30(+2.05%)
Mar 27, 2019 112.61 113.79 111.88 112.15 537,054 -0.60(-0.53%)
Mar 26, 2019 113.79 114.28 111.77 112.75 533,494 -1.22(-1.07%)
Mar 25, 2019 112.61 115.12 112.61 113.97 311,258 +0.99(+0.87%)
Mar 22, 2019 115.22 115.38 112.91 112.98 338,448 -2.76(-2.38%)
Mar 21, 2019 114.04 116.21 114.04 115.74 459,040 +1.38(+1.21%)
Mar 20, 2019 115.99 116.17 113.58 114.36 405,818 -1.82(-1.57%)
Mar 19, 2019 117.66 118.60 116.02 116.18 353,121 -1.14(-0.98%)
Mar 18, 2019 116.37 118.09 115.86 117.33 608,736 +1.06(+0.91%)
Mar 15, 2019 116.41 116.45 114.53 116.27 1,069,372 +0.36(+0.31%)
Mar 14, 2019 115.03 116.03 114.30 115.91 535,715 +1.09(+0.95%)
Mar 13, 2019 114.59 115.80 114.24 114.82 543,511 +1.06(+0.93%)
Mar 12, 2019 113.65 114.76 113.44 113.76 381,481 -0.42(-0.37%)
Mar 11, 2019 114.07 114.39 113.14 114.19 485,994 +0.20(+0.17%)
Mar 08, 2019 114.02 114.65 113.06 113.99 252,557 -0.36(-0.31%)
Mar 07, 2019 115.53 115.53 114.20 114.34 452,507 -1.07(-0.93%)
Mar 06, 2019 115.97 116.99 115.39 115.41 339,307 -0.62(-0.53%)
Mar 05, 2019 116.10 117.31 115.89 116.03 333,310 -0.01(-0.01%)
Mar 04, 2019 116.63 117.18 115.45 116.04 233,365 -0.42(-0.36%)
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.