Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	230.33	234.46	229.01	231.59	602,248	-2.76(-1.18%)
Feb 25, 2022	226.98	234.73	228.12	234.36	265,771	+9.29(+4.13%)
Feb 24, 2022	219.74	225.71	216.94	225.07	246,350	+1.98(+0.89%)
Feb 23, 2022	228.41	228.41	222.94	223.09	400,448	-3.68(-1.62%)
Feb 22, 2022	227.22	229.63	224.43	226.77	206,458	-1.57(-0.69%)
Feb 18, 2022				228.34	0	-1.09(-0.48%)
Feb 17, 2022	230.16	230.81	227.62	229.43	213,769	-2.97(-1.28%)
Feb 16, 2022	229.41	234.23	229.41	232.40	277,402	+1.30(+0.56%)
Feb 15, 2022	226.63	232.51	226.63	231.10	330,998	+7.80(+3.49%)
Feb 14, 2022	221.39	226.19	221.19	223.30	360,130	+0.33(+0.15%)
Feb 11, 2022	231.25	236.20	221.68	222.97	614,689	+4.40(+2.01%)
Feb 10, 2022	217.98	223.21	217.40	218.57	282,435	-4.22(-1.89%)
Feb 09, 2022	219.17	223.42	218.70	222.79	273,497	+6.37(+2.94%)
Feb 08, 2022	211.85	216.71	209.68	216.42	274,686	+4.37(+2.06%)
Feb 07, 2022	209.84	212.92	208.34	212.05	337,757	+2.01(+0.96%)
Feb 04, 2022	211.36	212.36	208.61	210.04	182,774	-3.55(-1.66%)
Feb 03, 2022	214.41	216.64		213.59	157,594	-2.77(-1.28%)
Feb 02, 2022	217.27	219.84	214.35	216.36	364,122	-0.16(-0.07%)

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.