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

Carlisle Companies Inc (NY: CSL )

407.50 +0.28 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2020 150.34 150.34 150.34 175,383 +0.23(+0.15%)
Dec 30, 2020 149.12 151.42 148.83 150.11 175,383 +0.87(+0.58%)
Dec 29, 2020 150.62 150.78 147.40 149.24 285,055 -0.66(-0.44%)
Dec 28, 2020 151.95 152.68 149.68 149.91 197,913 -1.56(-1.03%)
Dec 24, 2020 151.93 152.00 149.87 151.47 61,914 +0.41(+0.27%)
Dec 23, 2020 151.00 152.24 150.25 151.06 195,580 +0.62(+0.42%)
Dec 22, 2020 152.13 152.21 149.29 150.44 296,034 -2.15(-1.41%)
Dec 21, 2020 148.75 152.89 147.70 152.58 448,838 +1.85(+1.23%)
Dec 18, 2020 150.16 151.67 148.81 150.74 906,695 +1.49(+1.00%)
Dec 17, 2020 147.37 149.35 146.89 149.24 233,434 +1.99(+1.35%)
Dec 16, 2020 150.00 150.63 146.69 147.25 313,779 -1.88(-1.26%)
Dec 15, 2020 149.53 150.40 147.34 149.13 349,195 +0.95(+0.64%)
Dec 14, 2020 151.01 151.01 147.64 148.18 307,204 -1.46(-0.98%)
Dec 11, 2020 147.65 150.23 147.65 149.64 238,620 +0.38(+0.25%)
Dec 10, 2020 148.34 151.16 147.37 149.26 287,411 +0.40(+0.27%)
Dec 09, 2020 145.25 149.24 144.38 148.86 435,109 +4.23(+2.92%)
Dec 08, 2020 142.85 146.03 142.85 144.63 278,812 +0.77(+0.54%)
Dec 07, 2020 144.07 144.37 141.35 143.86 219,823 -0.58(-0.40%)
Dec 04, 2020 143.28 144.58 142.97 144.44 163,304 +2.13(+1.50%)
Dec 03, 2020 141.80 143.85 141.13 142.31 197,456 +0.08(+0.05%)
Dec 02, 2020 141.67 142.90 140.87 142.24 179,300 -0.06(-0.04%)
Dec 01, 2020 141.14 142.93 140.22 142.29 271,007 +2.88(+2.06%)
Nov 30, 2020 142.51 143.80 139.40 139.42 462,991 -3.65(-2.55%)
Nov 27, 2020 143.56 144.03 142.02 143.06 62,433 -0.44(-0.31%)
Nov 25, 2020 146.12 146.41 143.18 143.51 145,436 -3.25(-2.22%)
Nov 24, 2020 144.39 146.99 143.65 146.76 249,393 +3.34(+2.33%)
Nov 23, 2020 143.58 144.15 142.51 143.42 238,919 +1.38(+0.97%)
Nov 20, 2020 141.35 143.04 140.27 142.04 283,913 -0.22(-0.16%)
Nov 19, 2020 139.18 142.38 137.65 142.26 343,048 +2.89(+2.07%)
Nov 18, 2020 140.46 141.29 138.00 139.38 318,522 +0.44(+0.32%)
Nov 17, 2020 136.98 139.16 135.51 138.93 263,972 +0.20(+0.15%)
Nov 16, 2020 137.99 138.81 135.99 138.73 392,699 +3.78(+2.80%)
Nov 13, 2020 131.08 135.39 131.08 134.95 435,233 +1.65(+1.24%)
Nov 12, 2020 134.05 135.82 132.05 133.31 342,739 -2.51(-1.85%)
Nov 11, 2020 140.31 140.31 135.36 135.82 481,262 -4.04(-2.89%)
Nov 10, 2020 138.15 141.08 137.05 139.85 355,895 +2.74(+2.00%)
Nov 09, 2020 135.35 140.10 134.33 137.11 626,798 +9.75(+7.66%)
Nov 06, 2020 128.03 129.80 126.73 127.36 200,828 -0.39(-0.31%)
Nov 05, 2020 125.56 129.33 125.56 127.75 327,040 +3.77(+3.04%)
Nov 04, 2020 122.75 125.59 119.71 123.98 404,966 +0.14(+0.12%)
Nov 03, 2020 124.69 125.55 123.24 123.84 287,392 +0.74(+0.60%)
Nov 02, 2020 120.81 123.72 120.32 123.10 289,314 +4.31(+3.62%)
Oct 30, 2020 116.85 119.22 116.77 118.79 311,462 +1.92(+1.64%)
Oct 29, 2020 115.08 118.12 114.78 116.88 304,123 +1.29(+1.12%)
Oct 28, 2020 115.63 118.42 115.26 115.58 281,921 -2.44(-2.06%)
Oct 27, 2020 121.89 122.35 117.89 118.02 385,166 -3.96(-3.25%)
Oct 26, 2020 124.67 125.50 120.97 121.98 375,543 -4.34(-3.43%)
Oct 23, 2020 124.37 126.71 124.36 126.31 485,492 +2.25(+1.82%)
Oct 22, 2020 119.42 124.67 119.42 124.06 475,103 +4.92(+4.13%)
Oct 21, 2020 121.48 125.73 119.09 119.14 752,016 -0.96(-0.80%)
Oct 20, 2020 120.98 122.68 119.00 120.10 310,548 -0.21(-0.18%)
Oct 19, 2020 123.20 123.20 118.93 120.31 278,872 -2.67(-2.17%)
Oct 16, 2020 122.34 123.81 121.81 122.98 188,003 +0.48(+0.39%)
Oct 15, 2020 119.88 123.08 119.34 122.50 208,226 +1.42(+1.17%)
Oct 14, 2020 120.56 122.71 120.49 121.08 162,477 +0.22(+0.18%)
Oct 13, 2020 122.98 123.25 120.13 120.86 160,486 -2.69(-2.17%)
Oct 12, 2020 122.35 125.09 122.08 123.54 206,114 +1.35(+1.11%)
Oct 09, 2020 124.29 124.67 121.85 122.19 230,338 -0.84(-0.68%)
Oct 08, 2020 123.41 124.52 122.57 123.02 296,191 +0.25(+0.20%)
Oct 07, 2020 121.20 123.14 121.11 122.77 309,448 +2.41(+2.00%)
Oct 06, 2020 120.92 123.41 119.89 120.37 221,840 -0.35(-0.29%)
Oct 05, 2020 120.08 122.53 119.94 120.72 192,621 +1.64(+1.38%)
Oct 02, 2020 115.82 119.67 115.60 119.08 185,083 +1.29(+1.10%)
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.