Indicators

Carlisle Companies Inc (NY: CSL )

408.85 +1.35 (+0.33%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	212.25	217.55		217.48	751,876	+4.31(+2.02%)
Jan 28, 2022	208.99	213.19	205.43	213.17	402,669	+3.42(+1.63%)
Jan 27, 2022	215.20	217.63	207.83	209.75	379,929	-4.06(-1.90%)
Jan 26, 2022	219.22	221.94	212.41	213.81	271,262	-2.79(-1.29%)
Jan 25, 2022	216.87	219.06	212.69	216.60	309,094	-6.70(-3.00%)
Jan 24, 2022	216.70	223.86	213.59	223.30	315,595	+1.78(+0.80%)
Jan 21, 2022	222.87	227.07	221.22	221.52	211,771	-1.39(-0.62%)
Jan 20, 2022	225.79	229.60	222.52	222.91	194,861	-1.19(-0.53%)
Jan 19, 2022	227.26	229.55	223.47	224.10	169,832	-1.97(-0.87%)
Jan 18, 2022	227.63	228.90	225.10	226.06	181,114	-4.55(-1.98%)
Jan 14, 2022				230.62	0	-5.22(-2.21%)
Jan 13, 2022	237.66	240.38	235.44	235.83	158,681	-1.37(-0.58%)
Jan 12, 2022	234.45	238.71	234.45	237.21	181,017	+3.86(+1.66%)
Jan 11, 2022	232.20	233.54	228.76	233.34	210,373	+1.81(+0.78%)
Jan 10, 2022	231.09	232.34	228.11	231.53	188,239	-0.95(-0.41%)
Jan 07, 2022	235.32	237.80	231.81	232.49	229,602	-3.49(-1.48%)
Jan 06, 2022	237.35	238.20	234.83	235.97	338,752	-0.88(-0.37%)
Jan 05, 2022	241.63	243.55	236.85	236.85	376,874	-5.51(-2.27%)
Jan 04, 2022	239.84	243.12	239.00	242.36	380,076	+3.53(+1.48%)

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.