Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Jul 30, 2021 195.11 196.84 194.32 195.89 438,986 -0.43(-0.22%)
Jul 29, 2021 195.66 196.76 193.77 196.32 227,064 +2.36(+1.22%)
Jul 28, 2021 193.12 194.55 191.85 193.96 257,726 +0.64(+0.33%)
Jul 27, 2021 191.90 194.28 190.87 193.32 184,787 +0.30(+0.16%)
Jul 26, 2021 193.40 194.20 190.85 193.02 289,014 -0.39(-0.20%)
Jul 23, 2021 193.71 196.00 191.46 193.40 284,276 +3.54(+1.87%)
Jul 22, 2021 192.27 192.57 189.27 189.86 300,396 -1.83(-0.96%)
Jul 21, 2021 191.28 194.34 190.79 191.69 378,933 +0.62(+0.32%)
Jul 20, 2021 185.43 191.32 185.08 191.07 508,522 +5.74(+3.10%)
Jul 19, 2021 184.27 186.52 183.83 185.32 461,986 -2.18(-1.16%)
Jul 16, 2021 190.51 190.72 187.20 187.50 355,351 -2.33(-1.22%)
Jul 15, 2021 187.57 190.67 185.46 189.83 249,559 +1.29(+0.68%)
Jul 14, 2021 187.62 188.80 186.06 188.54 221,515 +1.60(+0.85%)
Jul 13, 2021 187.12 187.93 186.44 186.94 223,562 -1.39(-0.74%)
Jul 12, 2021 186.43 188.41 185.49 188.34 195,286 +0.31(+0.16%)
Jul 09, 2021 187.89 189.62 187.04 188.03 311,588 +2.58(+1.39%)
Jul 08, 2021 184.03 185.94 182.42 185.45 310,392 -1.49(-0.80%)
Jul 07, 2021 184.00 188.04 183.43 186.94 245,791 +3.20(+1.74%)
Jul 06, 2021 184.93 184.93 180.32 183.75 561,043 -1.72(-0.92%)
Jul 02, 2021 186.41 186.41 184.67 185.46 244,510 -0.45(-0.24%)
Jul 01, 2021 186.70 187.38 185.62 185.92 375,348 +0.54(+0.29%)
Jun 30, 2021 185.76 185.96 184.44 185.37 287,447 +1.61(+0.87%)
Jun 29, 2021 184.90 185.48 183.25 183.77 303,314 +0.00(+0.00%)
Jun 28, 2021 183.94 184.55 181.70 183.77 365,614 -0.22(-0.12%)
Jun 25, 2021 182.64 185.06 181.98 183.99 871,925 +1.38(+0.76%)
Jun 24, 2021 182.10 182.94 179.80 182.60 391,597 +2.14(+1.19%)
Jun 23, 2021 179.64 181.94 179.17 180.46 574,799 +0.45(+0.25%)
Jun 22, 2021 177.45 180.29 176.30 180.02 390,458 +2.05(+1.15%)
Jun 21, 2021 174.50 178.73 174.50 177.96 252,374 +4.58(+2.64%)
Jun 18, 2021 175.16 175.51 173.12 173.38 773,284 -3.01(-1.71%)
Jun 17, 2021 180.67 181.60 175.24 176.39 276,860 -4.99(-2.75%)
Jun 16, 2021 181.44 183.33 180.52 181.38 294,940 -0.92(-0.50%)
Jun 15, 2021 181.97 183.21 180.80 182.30 234,590 +0.76(+0.42%)
Jun 14, 2021 183.45 183.45 181.21 181.54 285,040 -2.07(-1.13%)
Jun 11, 2021 182.51 183.87 182.51 183.61 202,348 +2.28(+1.26%)
Jun 10, 2021 181.59 182.78 180.46 181.33 305,477 +0.61(+0.34%)
Jun 09, 2021 181.66 182.25 179.91 180.72 220,558 -1.01(-0.55%)
Jun 08, 2021 181.40 182.44 180.05 181.73 323,324 -0.10(-0.05%)
Jun 07, 2021 183.73 183.73 180.85 181.83 244,206 -1.55(-0.85%)
Jun 04, 2021 183.55 184.56 181.58 183.38 152,253 +0.34(+0.19%)
Jun 03, 2021 183.35 183.90 180.74 183.04 131,169 -0.55(-0.30%)
Jun 02, 2021 186.54 186.54 182.04 183.59 240,213 -2.50(-1.34%)
Jun 01, 2021 188.02 188.02 184.63 186.09 203,809 -0.19(-0.10%)
May 28, 2021 187.12 187.12 184.14 186.28 161,920 -0.20(-0.11%)
May 27, 2021 188.59 188.93 185.73 186.49 276,922 +0.19(+0.10%)
May 26, 2021 185.44 186.88 184.48 186.29 218,306 +0.23(+0.13%)
May 25, 2021 189.12 189.61 185.69 186.06 179,971 -1.72(-0.92%)
May 24, 2021 188.12 188.18 186.08 187.78 127,538 +0.59(+0.32%)
May 21, 2021 186.96 188.88 185.97 187.19 398,112 +1.36(+0.73%)
May 20, 2021 185.59 186.49 184.98 185.84 221,984 +1.19(+0.65%)
May 19, 2021 182.31 184.65 180.17 184.65 334,449 +0.45(+0.24%)
May 18, 2021 187.09 187.94 184.08 184.20 193,404 -2.49(-1.33%)
May 17, 2021 188.56 189.27 186.00 186.69 400,362 -3.42(-1.80%)
May 14, 2021 188.58 191.02 187.55 190.11 242,934 +3.55(+1.90%)
May 13, 2021 181.76 187.58 181.47 186.56 254,384 +5.53(+3.05%)
May 12, 2021 185.27 186.30 180.89 181.03 217,945 -4.41(-2.38%)
May 11, 2021 186.95 188.09 184.60 185.45 205,584 -2.32(-1.24%)
May 10, 2021 186.33 189.66 186.33 187.77 202,755 +1.14(+0.61%)
May 07, 2021 186.15 186.93 184.77 186.63 166,700 +0.67(+0.36%)
May 06, 2021 186.09 186.47 183.17 185.96 266,795 -0.09(-0.05%)
May 05, 2021 186.90 187.02 183.99 186.05 195,135 +0.23(+0.12%)
May 04, 2021 181.91 186.39 178.72 185.82 220,005 +0.15(+0.08%)
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.