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 (%)
Apr 28, 2023	206.07	218.00	205.90	212.81	843,601	-1.78(-0.83%)
Apr 27, 2023	211.47	216.63	210.28	214.58	699,143	+5.01(+2.39%)
Apr 26, 2023	208.85	213.65	208.85	209.57	448,024	-1.01(-0.48%)
Apr 25, 2023	213.69	215.15	210.19	210.58	336,112	-4.11(-1.91%)
Apr 24, 2023	216.56	217.38	213.83	214.69	386,063	-1.07(-0.50%)
Apr 21, 2023	217.19	217.19	211.82	215.77	329,951	-1.27(-0.59%)
Apr 20, 2023	215.82	217.59	215.10	217.04	384,180	-0.62(-0.29%)
Apr 19, 2023	213.78	218.87	212.31	217.66	603,167	+3.16(+1.48%)
Apr 18, 2023	213.88	215.53	212.81	214.49	379,685	+0.68(+0.32%)
Apr 17, 2023	208.81	214.43	207.94	213.81	443,433	+5.91(+2.84%)
Apr 14, 2023	207.79	208.88	206.50	207.91	327,412	+0.09(+0.04%)
Apr 13, 2023	207.63	209.97	204.83	207.82	321,637	+0.19(+0.09%)
Apr 12, 2023	210.19	212.10	207.04	207.63	370,469	-0.16(-0.08%)
Apr 11, 2023	208.09	210.49	206.79	207.79	289,242	+0.22(+0.10%)
Apr 10, 2023	202.70	208.06	202.70	207.57	446,903	+4.87(+2.40%)
Apr 06, 2023	204.23	204.95	201.41	202.70	468,021	-1.22(-0.60%)
Apr 05, 2023	206.78	206.78	200.78	203.93	737,976	-5.31(-2.54%)
Apr 04, 2023	223.05	223.05	208.39	209.24	622,369	-13.39(-6.01%)

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.