Indicators

Carlisle Companies Inc (NY: CSL )

408.98 +0.13 (+0.03%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	187.12	187.12	184.15	186.29	161,916	-0.20(-0.11%)
May 27, 2021	188.59	188.93	185.74	186.49	276,915	+0.19(+0.10%)
May 26, 2021	185.45	186.89	184.48	186.30	218,301	+0.23(+0.12%)
May 25, 2021	189.13	189.61	185.70	186.07	179,966	-1.72(-0.92%)
May 24, 2021	188.13	188.19	186.09	187.79	127,535	+0.59(+0.32%)
May 21, 2021	186.97	188.88	185.98	187.20	398,102	+1.36(+0.73%)
May 20, 2021	185.59	186.50	184.98	185.84	221,978	+1.19(+0.64%)
May 19, 2021	182.32	184.65	180.18	184.65	334,441	+0.45(+0.24%)
May 18, 2021	187.09	187.94	184.08	184.21	193,399	-2.49(-1.33%)
May 17, 2021	188.56	189.27	186.01	186.70	400,352	-3.42(-1.80%)
May 14, 2021	188.58	191.03	187.55	190.12	242,928	+3.55(+1.90%)
May 13, 2021	181.76	187.59	181.48	186.56	254,378	+5.53(+3.05%)
May 12, 2021	185.27	186.30	180.89	181.04	217,939	-4.42(-2.38%)
May 11, 2021	186.95	188.09	184.60	185.45	205,579	-2.32(-1.23%)
May 10, 2021	186.33	189.67	186.33	187.77	202,750	+1.14(+0.61%)
May 07, 2021	186.15	186.93	184.78	186.63	166,696	+0.67(+0.36%)
May 06, 2021	186.09	186.48	183.17	185.97	266,789	-0.09(-0.05%)
May 05, 2021	186.90	187.03	184.00	186.05	195,130	+0.23(+0.12%)
May 04, 2021	181.92	186.39	178.72	185.82	219,999	+0.16(+0.08%)

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.