Indicators

Carlisle Companies Inc (NY: CSL )

417.63 +3.43 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	262.42	264.84	250.66	253.01	1,161,346	+9.20(+3.77%)
Apr 28, 2022	239.36	245.96	235.84	243.81	595,385	+5.57(+2.34%)
Apr 27, 2022	239.21	241.51	237.42	238.24	377,546	-0.68(-0.29%)
Apr 26, 2022	242.33	246.39	238.90	238.93	283,834	-5.25(-2.15%)
Apr 25, 2022	239.56	244.83	233.40	244.17	302,165	+3.64(+1.51%)
Apr 22, 2022	247.94	247.94	240.44	240.53	350,695	-7.76(-3.12%)
Apr 21, 2022	254.36	256.24	246.92	248.29	309,064	-4.82(-1.90%)
Apr 20, 2022	248.74	254.31	248.74	253.11	270,484	+6.36(+2.58%)
Apr 19, 2022	237.89	247.48	237.55	246.75	279,668	+9.33(+3.93%)
Apr 18, 2022	237.71	240.09	236.27	237.42	229,424	-0.89(-0.37%)
Apr 14, 2022	241.40	242.93	237.68	238.31	234,886	-1.45(-0.61%)
Apr 13, 2022	238.65	241.31	237.08	239.76	214,369	+1.43(+0.60%)
Apr 12, 2022	238.61	243.94	236.85	238.33	537,220	+3.19(+1.36%)
Apr 11, 2022	228.85	235.57	228.85	235.14	377,010	+4.85(+2.11%)
Apr 08, 2022	230.15	234.41	228.20	230.29	252,295	+1.04(+0.46%)
Apr 07, 2022	227.83	231.45	227.31	229.25	340,353	+0.30(+0.13%)
Apr 06, 2022	232.06	232.53	227.33	228.94	525,756	-5.54(-2.36%)
Apr 05, 2022	239.84	242.61	233.60	234.49	561,832	-7.36(-3.04%)
Apr 04, 2022	244.45	245.85	241.75	241.84	365,358	-2.22(-0.91%)

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.