Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	292.00	292.85	288.51	289.75	3,228,970	+0.25(+0.08%)
Aug 30, 2022	297.25	298.86	288.66	289.50	452,869	-6.89(-2.32%)
Aug 29, 2022	295.40	298.73	294.38	296.39	369,445	-2.46(-0.82%)
Aug 26, 2022	308.44	309.11	298.44	298.85	379,114	-10.08(-3.26%)
Aug 25, 2022	304.78	309.15	303.81	308.94	306,900	+5.68(+1.87%)
Aug 24, 2022	302.77	304.00	301.37	303.25	416,209	+1.92(+0.64%)
Aug 23, 2022	301.76	305.65	300.76	301.33	361,419	+0.15(+0.05%)
Aug 22, 2022	302.46	304.62	299.41	301.18	451,070	-4.84(-1.58%)
Aug 19, 2022	307.94	309.15	304.11	306.02	393,746	-3.46(-1.12%)
Aug 18, 2022	307.99	311.40	306.97	309.48	345,869	+1.69(+0.55%)
Aug 17, 2022	305.46	308.88	304.49	307.79	403,596	-0.75(-0.24%)
Aug 16, 2022	307.15	311.59	306.40	308.54	424,114	-0.54(-0.17%)
Aug 15, 2022	303.10	310.24	302.55	309.08	490,598	+3.55(+1.16%)
Aug 12, 2022	304.54	308.04	302.56	305.53	476,780	+1.21(+0.40%)
Aug 11, 2022	301.78	307.97	301.73	304.32	326,168	+4.07(+1.35%)
Aug 10, 2022	297.34	303.64	297.34	300.25	501,870	+5.78(+1.96%)
Aug 09, 2022	294.80	297.40	293.42	294.48	490,033	-1.47(-0.50%)
Aug 08, 2022	293.97	297.88	293.05	295.94	415,951	+2.04(+0.70%)
Aug 05, 2022	280.49	294.29	280.40	293.90	583,116	+11.30(+4.00%)
Aug 04, 2022	280.87	284.96	279.76	282.60	518,159	+1.08(+0.38%)
Aug 03, 2022	285.43	285.66	280.98	281.52	511,808	-2.54(-0.89%)
Aug 02, 2022	287.01	288.10	282.82	284.06	281,629	-2.87(-1.00%)

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.

Carlisle Companies Inc (NY: CSL )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Carlisle Companies Inc (NY: CSL )

Historical Prices

Sections

Services

Borger News-Herald