Indicators

Carlisle Companies Inc (NY: CSL )

408.85 +1.35 (+0.33%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	92.98	94.04	91.88	94.02	339,566	+1.33(+1.43%)
Dec 28, 2018	92.86	94.19	92.28	92.69	316,579	-0.25(-0.27%)
Dec 27, 2018	89.55	92.95	88.07	92.94	370,355	+1.94(+2.13%)
Dec 26, 2018	87.08	91.15	86.99	91.01	373,334	+3.85(+4.42%)
Dec 24, 2018	87.27	88.42	87.11	87.15	335,183	-1.15(-1.30%)
Dec 21, 2018	88.76	90.48	88.02	88.30	869,979	-0.65(-0.73%)
Dec 20, 2018	88.61	89.42	88.04	88.95	521,358	-0.34(-0.38%)
Dec 19, 2018	89.37	91.16	88.66	89.28	438,181	-0.08(-0.09%)
Dec 18, 2018	89.71	90.77	89.02	89.37	504,837	-0.14(-0.16%)
Dec 17, 2018	92.98	93.09	89.06	89.51	661,381	-0.80(-0.89%)
Dec 14, 2018	91.03	92.21	89.86	90.31	426,490	-1.60(-1.74%)
Dec 13, 2018	94.21	94.41	91.23	91.91	345,011	-1.56(-1.67%)
Dec 12, 2018	95.19	96.70	93.35	93.47	357,817	-0.22(-0.24%)
Dec 11, 2018	95.42	97.02	92.74	93.70	475,964	-0.50(-0.53%)
Dec 10, 2018	93.16	94.79	92.20	94.19	341,876	+1.11(+1.20%)
Dec 07, 2018	94.20	96.38	92.72	93.08	384,471	-1.52(-1.61%)
Dec 06, 2018	93.77	94.92	92.75	94.61	440,559	-0.87(-0.91%)
Dec 04, 2018	98.59	98.59	95.03	95.48	301,504	-3.32(-3.36%)

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.