Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	115.69	115.81	115.17	115.50	231,536	-0.39(-0.34%)
Feb 27, 2019	115.72	116.44	115.26	115.89	235,550	-0.02(-0.02%)
Feb 26, 2019	115.89	116.57	115.22	115.91	304,457	+0.19(+0.16%)
Feb 25, 2019	115.82	116.70	115.27	115.72	378,438	+0.16(+0.14%)
Feb 22, 2019	115.11	115.96	114.68	115.56	372,868	+0.93(+0.81%)
Feb 21, 2019	114.40	114.75	113.59	114.64	269,593	+0.27(+0.24%)
Feb 20, 2019	114.05	114.83	113.11	114.36	378,635	+0.07(+0.06%)
Feb 19, 2019	113.65	115.15	113.13	114.30	333,153	+0.73(+0.64%)
Feb 15, 2019	113.27	113.86	112.66	113.56	298,617	+0.56(+0.50%)
Feb 14, 2019	112.38	114.23	112.20	113.00	401,762	+0.22(+0.20%)
Feb 13, 2019	112.27	113.04	111.39	112.78	390,043	+0.87(+0.78%)
Feb 12, 2019	111.77	112.65	111.14	111.91	362,762	+0.67(+0.61%)
Feb 11, 2019	111.96	112.12	110.78	111.24	587,264	-0.36(-0.32%)
Feb 08, 2019	112.39	117.05	110.87	111.59	1,588,138	+6.22(+5.90%)
Feb 07, 2019	104.54	106.52	104.25	105.37	682,030	+0.28(+0.27%)
Feb 06, 2019	103.68	105.27	103.68	105.09	434,992	+1.47(+1.42%)
Feb 05, 2019	103.33	103.95	102.86	103.62	639,603	+0.54(+0.53%)
Feb 04, 2019	101.81	103.31	101.59	103.08	485,565	+1.34(+1.31%)

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.