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

Carlisle Companies Inc (NY: CSL )

415.05 -6.30 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2024 394.19 397.01 385.93 387.45 592,211 -8.73(-2.20%)
Apr 29, 2024 399.29 402.68 395.51 396.19 455,173 -3.55(-0.89%)
Apr 26, 2024 409.16 414.15 399.05 399.74 683,396 +18.49(+4.85%)
Apr 25, 2024 369.67 382.14 363.25 381.25 459,450 +6.72(+1.79%)
Apr 24, 2024 383.21 385.79 374.22 374.53 293,134 -4.02(-1.06%)
Apr 23, 2024 371.61 378.88 371.60 378.55 195,642 +9.02(+2.44%)
Apr 22, 2024 369.00 373.51 367.21 369.53 166,616 +2.87(+0.78%)
Apr 19, 2024 367.86 370.29 364.49 366.66 200,665 +0.00(+0.00%)
Apr 18, 2024 370.81 372.68 365.04 366.66 265,119 -1.43(-0.39%)
Apr 17, 2024 375.14 375.14 367.41 368.08 255,459 -5.39(-1.44%)
Apr 16, 2024 370.92 375.68 368.58 373.47 212,274 +1.12(+0.30%)
Apr 15, 2024 376.10 379.77 370.77 372.36 212,331 -0.02(-0.01%)
Apr 12, 2024 373.47 378.57 370.88 372.38 293,790 -4.49(-1.19%)
Apr 11, 2024 381.84 382.70 376.58 376.87 242,709 -5.25(-1.37%)
Apr 10, 2024 383.58 388.81 379.77 382.12 269,291 -9.23(-2.36%)
Apr 09, 2024 398.37 399.18 387.10 391.35 239,001 -8.33(-2.08%)
Apr 08, 2024 400.07 402.61 398.18 399.68 253,393 +1.50(+0.38%)
Apr 05, 2024 390.92 399.41 390.54 398.18 264,885 +8.57(+2.20%)
Apr 04, 2024 398.83 399.18 387.20 389.61 325,713 -5.51(-1.39%)
Apr 03, 2024 399.18 400.12 394.02 395.12 322,334 +4.73(+1.21%)
Apr 02, 2024 390.72 390.72 386.11 390.39 284,154 -2.71(-0.69%)
Apr 01, 2024 391.97 395.12 388.20 393.10 277,443 +2.06(+0.53%)
Mar 28, 2024 392.19 392.63 388.74 391.05 224,030 +3.22(+0.83%)
Mar 27, 2024 389.78 389.78 385.39 387.82 242,847 +0.12(+0.03%)
Mar 26, 2024 386.30 391.82 381.93 387.70 393,150 +1.19(+0.31%)
Mar 25, 2024 386.86 388.80 385.28 386.52 202,826 +0.29(+0.08%)
Mar 22, 2024 387.83 390.07 383.47 386.23 288,493 -1.63(-0.42%)
Mar 21, 2024 381.43 388.51 378.86 387.85 288,764 +9.38(+2.48%)
Mar 20, 2024 374.66 380.06 369.39 378.47 285,226 +6.88(+1.85%)
Mar 19, 2024 370.16 373.05 365.45 371.60 284,167 +5.21(+1.42%)
Mar 18, 2024 370.72 372.36 365.07 366.39 368,316 -4.33(-1.17%)
Mar 15, 2024 360.51 371.46 360.51 370.72 918,647 +8.05(+2.22%)
Mar 14, 2024 361.86 366.07 359.76 362.67 227,988 +0.52(+0.14%)
Mar 13, 2024 360.02 364.04 360.02 362.15 228,593 +1.33(+0.37%)
Mar 12, 2024 356.27 360.88 355.78 360.82 216,907 +4.55(+1.28%)
Mar 11, 2024 353.14 356.75 350.04 356.27 204,995 +2.19(+0.62%)
Mar 08, 2024 365.27 366.43 353.96 354.08 193,599 -10.55(-2.89%)
Mar 07, 2024 361.72 366.54 361.08 364.63 241,994 +4.73(+1.31%)
Mar 06, 2024 357.29 359.94 356.72 359.90 188,171 +5.16(+1.45%)
Mar 05, 2024 348.64 355.35 348.64 354.74 234,337 +2.97(+0.85%)
Mar 04, 2024 347.81 353.37 347.26 351.77 274,316 +5.38(+1.55%)
Mar 01, 2024 349.85 349.95 345.83 346.39 393,760 -2.89(-0.83%)
Feb 29, 2024 349.07 353.23 346.01 349.28 489,035 +0.32(+0.09%)
Feb 28, 2024 346.56 349.82 345.58 348.96 352,010 +2.48(+0.71%)
Feb 27, 2024 350.46 350.91 345.71 346.49 309,960 -3.08(-0.88%)
Feb 26, 2024 354.27 356.62 349.30 349.57 168,044 -5.97(-1.68%)
Feb 23, 2024 354.27 357.05 352.91 355.54 171,718 +3.40(+0.97%)
Feb 22, 2024 349.28 352.52 348.31 352.14 199,165 +5.41(+1.56%)
Feb 21, 2024 345.52 347.27 342.86 346.73 278,975 +0.52(+0.15%)
Feb 20, 2024 339.21 346.71 338.41 346.21 219,049 +4.99(+1.46%)
Feb 16, 2024 344.71 347.49 341.13 341.22 238,410 -3.35(-0.97%)
Feb 15, 2024 347.07 348.66 343.30 344.57 226,702 -1.29(-0.37%)
Feb 14, 2024 345.76 347.72 342.88 345.86 242,981 +3.67(+1.07%)
Feb 13, 2024 342.28 344.88 337.00 342.19 304,622 -6.75(-1.93%)
Feb 12, 2024 344.22 349.41 342.60 348.94 315,607 +4.38(+1.27%)
Feb 09, 2024 340.21 347.14 340.21 344.56 299,714 +3.35(+0.98%)
Feb 08, 2024 338.67 342.03 335.50 341.20 448,892 +0.83(+0.24%)
Feb 07, 2024 346.34 348.43 332.00 340.38 819,583 +24.19(+7.65%)
Feb 06, 2024 314.25 316.63 312.15 316.18 478,635 +3.06(+0.98%)
Feb 05, 2024 315.94 318.25 312.71 313.13 241,824 -6.42(-2.01%)
Feb 02, 2024 315.43 319.88 312.70 319.55 245,264 +1.94(+0.61%)
Feb 01, 2024 315.14 317.61 311.73 317.61 242,090 +4.76(+1.52%)
Jan 31, 2024 319.56 320.84 312.55 312.85 734,284 -6.09(-1.91%)
Jan 30, 2024 311.19 319.09 308.65 318.94 333,400 +6.35(+2.03%)
Jan 29, 2024 308.15 312.72 307.06 312.59 119,339 +4.93(+1.60%)
Jan 26, 2024 310.53 310.53 306.81 307.66 120,473 -1.15(-0.37%)
Jan 25, 2024 304.16 309.21 301.08 308.82 195,368 +7.98(+2.65%)
Jan 24, 2024 305.30 305.30 300.72 300.83 212,271 -1.72(-0.57%)
Jan 23, 2024 307.95 309.20 302.44 302.56 245,305 -5.22(-1.69%)
Jan 22, 2024 309.35 312.11 307.12 307.77 247,813 +0.42(+0.14%)
Jan 19, 2024 308.46 309.45 303.69 307.35 227,574 -1.36(-0.44%)
Jan 18, 2024 309.14 310.34 305.27 308.72 162,705 +0.51(+0.16%)
Jan 17, 2024 299.05 309.30 298.63 308.21 280,528 +8.68(+2.90%)
Jan 16, 2024 298.61 299.55 295.92 299.53 192,970 -1.22(-0.40%)
Jan 12, 2024 306.35 306.52 299.97 300.74 170,134 -3.94(-1.29%)
Jan 11, 2024 303.71 305.86 300.29 304.69 140,484 +0.08(+0.03%)
Jan 10, 2024 306.80 309.46 303.29 304.61 222,115 -1.72(-0.56%)
Jan 09, 2024 306.45 308.54 305.13 306.33 118,321 -1.81(-0.59%)
Jan 08, 2024 304.88 308.14 303.63 308.14 141,235 +3.26(+1.07%)
Jan 05, 2024 300.11 306.80 299.65 304.88 283,998 +4.57(+1.52%)
Jan 04, 2024 299.87 302.78 299.26 300.31 215,282 +0.09(+0.03%)
Jan 03, 2024 304.24 304.82 299.00 300.22 200,432 -8.39(-2.72%)
Jan 02, 2024 308.50 311.43 306.73 308.61 167,568 -2.42(-0.78%)
Dec 29, 2023 311.50 313.87 309.87 311.03 133,745 -1.51(-0.48%)
Dec 28, 2023 310.86 314.56 310.86 312.54 93,844 +0.04(+0.01%)
Dec 27, 2023 312.57 313.80 311.53 312.50 139,948 -0.28(-0.09%)
Dec 26, 2023 311.97 314.46 310.13 312.78 127,453 +2.12(+0.68%)
Dec 22, 2023 310.19 312.43 309.73 310.66 210,706 +1.38(+0.45%)
Dec 21, 2023 311.27 312.53 308.00 309.27 173,700 +1.21(+0.39%)
Dec 20, 2023 310.55 315.67 307.30 308.06 339,598 -3.61(-1.16%)
Dec 19, 2023 316.06 317.31 311.38 311.67 271,087 -1.68(-0.54%)
Dec 18, 2023 312.69 313.59 308.59 313.36 417,131 +0.36(+0.11%)
Dec 15, 2023 305.76 313.59 303.70 313.00 932,706 +5.30(+1.72%)
Dec 14, 2023 298.65 308.85 297.38 307.70 428,009 +11.33(+3.82%)
Dec 13, 2023 292.37 297.94 289.92 296.37 407,202 +2.35(+0.80%)
Dec 12, 2023 293.86 294.27 290.14 294.02 242,438 -0.21(-0.07%)
Dec 11, 2023 295.01 297.24 294.13 294.23 365,225 +0.46(+0.16%)
Dec 08, 2023 293.68 297.92 291.95 293.77 285,174 +0.97(+0.33%)
Dec 07, 2023 289.18 294.68 289.02 292.80 328,495 +3.62(+1.25%)
Dec 06, 2023 288.89 292.17 287.91 289.18 380,577 +2.30(+0.80%)
Dec 05, 2023 288.04 290.50 285.31 286.88 203,070 -3.21(-1.11%)
Dec 04, 2023 282.60 290.45 282.60 290.08 324,788 +5.16(+1.81%)
Dec 01, 2023 279.76 287.02 276.95 284.93 290,702 +5.77(+2.07%)
Nov 30, 2023 273.17 280.35 270.98 279.15 506,846 +5.28(+1.93%)
Nov 29, 2023 275.54 278.35 273.76 273.88 258,244 +1.85(+0.68%)
Nov 28, 2023 274.40 275.24 270.93 272.02 238,281 -3.22(-1.17%)
Nov 27, 2023 273.58 276.16 272.15 275.24 241,799 +0.68(+0.25%)
Nov 24, 2023 272.31 275.51 271.11 274.56 93,477 +1.74(+0.64%)
Nov 22, 2023 273.37 274.86 271.51 272.82 148,994 +0.62(+0.23%)
Nov 21, 2023 271.70 273.38 270.36 272.20 206,973 -0.93(-0.34%)
Nov 20, 2023 270.35 273.40 268.37 273.13 212,202 +1.09(+0.40%)
Nov 17, 2023 273.92 274.68 271.29 272.03 278,104 -0.20(-0.07%)
Nov 16, 2023 279.84 280.54 271.79 272.23 344,766 -6.79(-2.43%)
Nov 15, 2023 279.42 281.57 277.93 279.02 223,270 -1.11(-0.39%)
Nov 14, 2023 274.12 283.01 273.67 280.13 363,569 +12.26(+4.58%)
Nov 13, 2023 265.36 268.09 265.36 267.86 233,471 +1.39(+0.52%)
Nov 10, 2023 260.76 266.69 258.81 266.47 184,613 +7.19(+2.78%)
Nov 09, 2023 261.95 262.58 258.74 259.28 251,586 -1.32(-0.51%)
Nov 08, 2023 263.84 263.84 259.87 260.60 308,635 -2.24(-0.85%)
Nov 07, 2023 264.80 266.79 262.22 262.84 288,388 -3.08(-1.16%)
Nov 06, 2023 267.79 268.53 265.02 265.92 193,907 -2.57(-0.96%)
Nov 03, 2023 265.27 269.90 265.26 268.49 228,290 +7.15(+2.73%)
Nov 02, 2023 258.19 263.85 257.76 261.34 265,986 +7.40(+2.92%)
Nov 01, 2023 252.92 254.96 250.62 253.94 290,993 +1.79(+0.71%)
Oct 31, 2023 253.30 258.06 251.07 252.15 446,729 -0.88(-0.35%)
Oct 30, 2023 249.04 253.23 246.91 253.04 381,325 +6.15(+2.49%)
Oct 27, 2023 238.25 251.13 235.95 246.88 500,667 +11.26(+4.78%)
Oct 26, 2023 236.71 241.24 234.62 235.62 528,355 +0.28(+0.12%)
Oct 25, 2023 237.49 238.39 233.99 235.34 329,414 -4.37(-1.82%)
Oct 24, 2023 241.91 242.86 238.68 239.71 311,432 +0.02(+0.01%)
Oct 23, 2023 242.82 244.63 239.61 239.69 321,210 -4.62(-1.89%)
Oct 20, 2023 245.09 245.13 242.48 244.30 280,218 -0.44(-0.18%)
Oct 19, 2023 253.75 255.03 244.42 244.74 379,896 -10.02(-3.93%)
Oct 18, 2023 259.46 259.46 253.00 254.76 212,546 -7.97(-3.03%)
Oct 17, 2023 260.29 267.58 260.29 262.73 303,833 +0.67(+0.25%)
Oct 16, 2023 257.62 263.12 256.18 262.07 265,170 +7.80(+3.07%)
Oct 13, 2023 256.02 259.20 252.00 254.27 190,101 -1.73(-0.67%)
Oct 12, 2023 264.05 264.05 255.35 255.99 297,024 -9.54(-3.59%)
Oct 11, 2023 261.32 265.53 259.87 265.53 155,340 +4.17(+1.59%)
Oct 10, 2023 264.14 265.35 260.45 261.36 251,260 -0.82(-0.31%)
Oct 09, 2023 258.84 262.42 257.31 262.19 133,007 +1.86(+0.71%)
Oct 06, 2023 255.03 262.63 249.08 260.33 294,971 +4.17(+1.63%)
Oct 05, 2023 253.46 257.67 253.10 256.16 257,782 +2.35(+0.93%)
Oct 04, 2023 250.81 254.01 246.42 253.81 233,791 +4.59(+1.84%)
Oct 03, 2023 248.82 251.84 248.16 249.22 257,813 -0.60(-0.24%)
Oct 02, 2023 256.64 258.57 249.19 249.81 293,742 -7.47(-2.90%)
Sep 29, 2023 259.15 261.24 256.61 257.28 336,456 -0.13(-0.05%)
Sep 28, 2023 253.60 259.63 253.60 257.41 233,589 +4.30(+1.70%)
Sep 27, 2023 253.32 253.80 249.77 253.12 327,637 +1.60(+0.63%)
Sep 26, 2023 246.31 253.25 245.78 251.52 378,454 -2.21(-0.87%)
Sep 25, 2023 253.09 255.18 253.87 253.73 198,805 +1.38(+0.55%)
Sep 22, 2023 252.69 254.19 251.79 252.35 300,903 -1.61(-0.63%)
Sep 21, 2023 262.55 262.55 253.80 253.96 435,185 -10.23(-3.87%)
Sep 20, 2023 271.70 273.51 263.35 264.19 244,410 -5.65(-2.09%)
Sep 19, 2023 268.40 271.24 265.06 269.84 290,733 +1.61(+0.60%)
Sep 18, 2023 267.86 272.68 266.11 268.23 630,600 +1.00(+0.37%)
Sep 15, 2023 269.94 273.04 264.35 267.23 1,293,600 -5.06(-1.86%)
Sep 14, 2023 276.51 277.41 270.75 272.29 547,975 -3.13(-1.14%)
Sep 13, 2023 277.93 281.22 273.57 275.41 631,928 -3.13(-1.12%)
Sep 12, 2023 274.29 279.19 271.06 278.54 759,235 +2.29(+0.83%)
Sep 11, 2023 261.01 277.55 259.69 276.25 1,072,870 +26.80(+10.75%)
Sep 08, 2023 246.37 251.69 246.36 249.44 619,450 +3.08(+1.25%)
Sep 07, 2023 251.69 252.71 245.97 246.37 635,328 -5.35(-2.13%)
Sep 06, 2023 255.14 257.52 251.54 251.72 453,060 -4.19(-1.64%)
Sep 05, 2023 264.10 264.32 253.00 255.90 387,601 -10.64(-3.99%)
Sep 01, 2023 263.42 267.86 263.42 266.54 310,722 +5.53(+2.12%)
Aug 31, 2023 262.46 264.27 260.96 261.01 350,399 -1.08(-0.41%)
Aug 30, 2023 265.13 266.08 261.57 262.10 275,568 -2.14(-0.81%)
Aug 29, 2023 260.03 264.56 259.01 264.24 184,879 +3.63(+1.39%)
Aug 28, 2023 258.10 262.12 258.10 260.61 192,868 +3.31(+1.28%)
Aug 25, 2023 258.76 258.90 253.04 257.30 304,672 -0.48(-0.18%)
Aug 24, 2023 258.06 261.01 256.91 257.78 270,340 -1.47(-0.57%)
Aug 23, 2023 257.61 259.37 255.55 259.25 480,052 +1.70(+0.66%)
Aug 22, 2023 263.33 265.76 256.99 257.55 392,157 -6.37(-2.41%)
Aug 21, 2023 264.98 265.51 261.39 263.92 419,746 -0.63(-0.24%)
Aug 18, 2023 267.05 267.05 263.11 264.56 520,127 -4.95(-1.84%)
Aug 17, 2023 278.42 280.44 269.40 269.51 416,991 -8.45(-3.04%)
Aug 16, 2023 278.44 281.60 277.83 277.96 281,854 -0.91(-0.33%)
Aug 15, 2023 282.67 283.52 278.76 278.88 275,380 -4.68(-1.65%)
Aug 14, 2023 284.57 284.61 281.82 283.56 236,905 -1.75(-0.61%)
Aug 11, 2023 282.92 285.78 281.86 285.31 227,808 +2.54(+0.90%)
Aug 10, 2023 282.15 286.05 281.46 282.77 277,651 +0.57(+0.20%)
Aug 09, 2023 281.38 285.21 281.30 282.19 306,343 +0.11(+0.04%)
Aug 08, 2023 280.76 283.04 278.63 282.08 272,085 -0.59(-0.21%)
Aug 07, 2023 281.38 285.21 280.47 282.68 352,712 +2.03(+0.72%)
Aug 04, 2023 279.01 283.10 278.81 280.65 330,811 +5.19(+1.89%)
Aug 03, 2023 274.27 278.19 273.25 275.45 287,818 +0.10(+0.04%)
Aug 02, 2023 273.40 275.74 272.26 275.36 275,693 -0.01(-0.00%)
Aug 01, 2023 272.08 275.87 272.08 275.37 470,250 +1.11(+0.40%)
Jul 31, 2023 275.56 277.42 271.58 274.26 483,591 -0.22(-0.08%)
Jul 28, 2023 275.64 277.14 271.03 274.48 484,686 +0.62(+0.23%)
Jul 27, 2023 277.18 279.22 268.52 273.85 836,405 +3.35(+1.24%)
Jul 26, 2023 265.00 273.38 265.00 270.50 596,140 +4.56(+1.72%)
Jul 25, 2023 263.09 268.22 262.91 265.94 343,558 +2.08(+0.79%)
Jul 24, 2023 267.16 269.14 263.31 263.86 346,653 -2.87(-1.08%)
Jul 21, 2023 266.48 268.94 265.13 266.73 299,500 +0.83(+0.31%)
Jul 20, 2023 267.51 267.67 264.91 265.90 360,472 -0.11(-0.04%)
Jul 19, 2023 265.73 267.40 264.91 266.00 422,174 -0.41(-0.15%)
Jul 18, 2023 265.70 269.61 265.10 266.41 400,895 +0.52(+0.20%)
Jul 17, 2023 262.89 266.74 262.89 265.89 351,602 +1.75(+0.66%)
Jul 14, 2023 266.11 267.12 262.01 264.14 343,136 -1.41(-0.53%)
Jul 13, 2023 262.31 266.22 261.06 265.55 426,434 +4.36(+1.67%)
Jul 12, 2023 262.51 264.00 260.67 261.19 291,748 +1.69(+0.65%)
Jul 11, 2023 258.84 261.96 257.70 259.50 349,821 +1.85(+0.72%)
Jul 10, 2023 254.53 259.36 253.26 257.64 423,328 +3.16(+1.24%)
Jul 07, 2023 250.53 256.24 250.53 254.49 445,204 +5.02(+2.01%)
Jul 06, 2023 249.39 249.39 245.37 249.47 573,901 -3.87(-1.53%)
Jul 05, 2023 252.42 254.20 249.97 253.34 420,935 -1.82(-0.71%)
Jul 03, 2023 253.37 256.82 251.87 255.16 245,839 +1.36(+0.53%)
Jun 30, 2023 254.59 257.07 251.12 253.81 468,931 +0.87(+0.34%)
Jun 29, 2023 246.00 253.29 244.77 252.94 404,682 +7.24(+2.95%)
Jun 28, 2023 245.25 246.19 243.26 245.69 296,749 +0.52(+0.21%)
Jun 27, 2023 239.06 245.74 237.71 245.17 260,641 +6.66(+2.79%)
Jun 26, 2023 239.10 240.97 238.33 238.51 243,174 -0.58(-0.24%)
Jun 23, 2023 236.29 239.88 234.59 239.09 1,293,926 +0.82(+0.34%)
Jun 22, 2023 239.00 239.00 235.44 238.27 372,088 -0.86(-0.36%)
Jun 21, 2023 236.50 239.94 235.25 239.13 388,075 +2.12(+0.89%)
Jun 20, 2023 235.41 238.98 234.83 237.02 486,980 -0.02(-0.01%)
Jun 16, 2023 239.00 239.94 234.88 237.04 990,508 -0.89(-0.37%)
Jun 15, 2023 233.08 238.27 233.08 237.93 342,633 +29.00(+13.88%)
May 08, 2023 210.62 210.80 207.28 208.93 244,738 -1.64(-0.78%)
May 05, 2023 209.56 211.12 207.90 210.56 225,712 +3.78(+1.83%)
May 04, 2023 209.53 211.74 206.19 206.79 550,450 -3.32(-1.58%)
May 03, 2023 210.17 213.93 208.38 210.11 399,122 +1.17(+0.56%)
May 02, 2023 212.02 212.48 205.63 208.94 400,428 -4.45(-2.08%)
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.