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 26, 2021	140.46	142.96	139.96	140.31	310,867	-0.51(-0.36%)
Feb 25, 2021	143.61	145.10	140.50	140.82	331,646	-3.08(-2.14%)
Feb 24, 2021	143.63	144.90	143.23	143.91	379,125	+0.59(+0.41%)
Feb 23, 2021	142.88	143.91	140.91	143.32	363,496	+0.44(+0.30%)
Feb 22, 2021	144.90	145.28	142.70	142.88	374,123	-2.41(-1.66%)
Feb 19, 2021	144.79	145.78	144.18	145.30	331,985	+1.04(+0.72%)
Feb 18, 2021	143.80	145.46	142.55	144.25	344,821	+0.23(+0.16%)
Feb 17, 2021	143.59	145.31	143.59	144.03	288,948	-0.58(-0.40%)
Feb 16, 2021	145.91	147.05	143.67	144.60	335,573	-0.72(-0.50%)
Feb 12, 2021	144.24	146.12	143.73	145.33	313,935	+1.19(+0.83%)
Feb 11, 2021	142.78	144.27	141.83	144.13	323,762	+1.65(+1.16%)
Feb 10, 2021	143.05	144.36	141.75	142.49	256,676	-0.12(-0.09%)
Feb 09, 2021	146.34	146.34	141.93	142.61	390,543	-3.20(-2.19%)
Feb 08, 2021	146.45	146.56	145.12	145.81	284,118	-0.45(-0.31%)
Feb 05, 2021	149.44	153.49	141.95	146.26	478,175	-0.52(-0.35%)
Feb 04, 2021	146.09	147.12	145.32	146.78	227,477	+0.92(+0.63%)
Feb 03, 2021	144.69	146.19	143.19	145.86	228,461	+1.46(+1.01%)
Feb 02, 2021	141.80	146.03	141.07	144.39	399,264	+3.97(+2.82%)

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.