Indicators

Carlisle Companies Inc (NY: CSL )

415.05 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.