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

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
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 (%)
Mar 31, 2022 243.28 246.71 239.91 239.91 512,041 -4.33(-1.77%)
Mar 30, 2022 247.44 248.26 243.03 244.24 257,222 -2.84(-1.15%)
Mar 29, 2022 244.59 248.76 244.59 247.08 340,494 +4.29(+1.77%)
Mar 28, 2022 241.92 243.49 239.89 242.78 178,564 +1.52(+0.63%)
Mar 25, 2022 241.48 242.23 238.45 241.26 363,395 +0.68(+0.28%)
Mar 24, 2022 238.79 241.45 238.04 240.58 245,470 +2.10(+0.88%)
Mar 23, 2022 242.42 242.76 238.47 238.48 261,056 -4.46(-1.84%)
Mar 22, 2022 241.44 244.72 240.34 242.94 370,513 +2.14(+0.89%)
Mar 21, 2022 239.73 242.14 238.86 240.80 239,781 +1.10(+0.46%)
Mar 18, 2022 240.61 242.71 236.99 239.70 674,612 -3.27(-1.35%)
Mar 17, 2022 238.88 243.11 238.15 242.97 267,984 +2.52(+1.05%)
Mar 16, 2022 234.26 241.57 234.26 240.45 367,490 +7.71(+3.31%)
Mar 15, 2022 229.82 233.68 228.28 232.75 381,154 +4.71(+2.07%)
Mar 14, 2022 227.68 230.82 225.38 228.03 538,833 +1.70(+0.75%)
Mar 11, 2022 225.88 228.03 224.39 226.34 366,949 +2.43(+1.08%)
Mar 10, 2022 216.68 224.61 216.68 223.91 355,642 +4.09(+1.86%)
Mar 09, 2022 215.60 222.65 215.11 219.82 359,642 +7.22(+3.40%)
Mar 08, 2022 220.45 221.60 212.59 212.60 386,710 -6.90(-3.14%)
Mar 07, 2022 226.42 226.94 219.27 219.50 436,190 -7.04(-3.11%)
Mar 04, 2022 229.40 231.47 225.79 226.54 310,679 -6.21(-2.67%)
Mar 03, 2022 230.98 234.19 230.07 232.76 272,907 +2.19(+0.95%)
Mar 02, 2022 226.37 231.99 225.19 230.56 455,588 +4.58(+2.02%)
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.