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, 2023	254.70	258.54	253.99	254.57	370,377	-0.79(-0.31%)
Feb 27, 2023	255.73	258.71	254.34	255.36	204,723	+1.49(+0.59%)
Feb 24, 2023	250.59	256.37	250.04	253.87	384,594	+0.81(+0.32%)
Feb 23, 2023	253.94	255.50	249.33	253.07	259,267	-0.28(-0.11%)
Feb 22, 2023	256.26	256.78	252.19	253.34	361,455	-2.72(-1.06%)
Feb 21, 2023	260.27	260.92	253.71	256.06	563,919	-6.37(-2.43%)
Feb 17, 2023	255.94	263.37	255.27	262.43	491,745	+6.25(+2.44%)
Feb 16, 2023	253.38	258.34	253.38	256.18	366,681	-0.19(-0.07%)
Feb 15, 2023	252.07	257.71	252.07	256.37	346,765	+3.70(+1.46%)
Feb 14, 2023	251.46	254.72	250.35	252.67	298,001	-0.31(-0.12%)
Feb 13, 2023	252.29	254.11	251.25	252.99	310,116	+1.68(+0.67%)
Feb 10, 2023	246.62	251.31	246.56	251.31	333,910	+1.93(+0.77%)
Feb 09, 2023	249.68	258.87	249.33	249.38	502,322	+2.40(+0.97%)
Feb 08, 2023	254.41	259.91	245.50	246.98	783,710	+0.55(+0.22%)
Feb 07, 2023	241.51	246.43	238.24	246.43	531,310	+3.88(+1.60%)
Feb 06, 2023	243.86	245.53	238.89	242.55	453,355	-3.69(-1.50%)
Feb 03, 2023	250.43	252.59	245.05	246.23	392,629	-6.69(-2.65%)
Feb 02, 2023	252.15	255.31	251.62	252.93	501,522	+1.70(+0.68%)

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.