Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carlisle Companies Inc (NY: CSL )

454.30 -2.40 (-0.53%)
Streaming Delayed Price Updated: 2:17 PM EST, Dec 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 455.98 461.15 455.98 456.70 166,658 -0.89(-0.19%)
Nov 27, 2024 461.38 464.46 454.32 457.59 284,904 -3.63(-0.79%)
Nov 26, 2024 464.38 466.86 456.64 461.22 400,490 -8.46(-1.80%)
Nov 25, 2024 453.58 472.66 450.89 469.68 660,388 +20.03(+4.45%)
Nov 22, 2024 444.29 452.69 443.82 449.65 346,450 +8.13(+1.84%)
Nov 21, 2024 432.79 444.56 430.17 441.52 418,170 +9.79(+2.27%)
Nov 20, 2024 435.70 435.70 427.94 431.73 381,628 -3.36(-0.77%)
Nov 19, 2024 435.04 438.54 431.99 435.09 285,224 -4.04(-0.92%)
Nov 18, 2024 444.89 445.54 436.65 439.13 314,241 -6.21(-1.39%)
Nov 15, 2024 447.45 450.36 444.62 445.34 208,098 -4.24(-0.94%)
Nov 14, 2024 454.63 456.35 448.57 449.58 186,701 -4.24(-0.93%)
Nov 13, 2024 455.77 458.48 452.55 453.82 233,182 +1.79(+0.40%)
Nov 12, 2024 452.09 457.35 451.49 452.04 287,493 -2.15(-0.47%)
Nov 11, 2024 454.25 457.80 451.67 454.19 261,545 +4.34(+0.96%)
Nov 08, 2024 449.52 454.19 448.84 449.85 373,726 +2.19(+0.49%)
Nov 07, 2024 449.70 453.99 446.97 447.65 349,253 -2.00(-0.44%)
Nov 06, 2024 445.83 453.79 444.05 449.65 411,635 +16.30(+3.76%)
Nov 05, 2024 422.82 434.17 421.31 433.35 270,970 +9.11(+2.15%)
Nov 04, 2024 421.32 427.12 421.31 424.24 216,962 +2.91(+0.69%)
Nov 01, 2024 421.29 427.64 420.56 421.32 297,269 +0.03(+0.01%)
Oct 31, 2024 418.88 424.69 417.54 421.29 344,699 +0.07(+0.02%)
Oct 30, 2024 416.70 424.57 416.07 421.22 298,664 +3.22(+0.77%)
Oct 29, 2024 416.27 418.32 411.54 418.00 270,310 -2.12(-0.50%)
Oct 28, 2024 421.85 430.36 418.71 420.12 364,552 +3.84(+0.92%)
Oct 25, 2024 426.82 438.54 413.08 416.27 756,320 -41.33(-9.03%)
Oct 24, 2024 456.76 462.16 451.40 457.60 370,752 -0.23(-0.05%)
Oct 23, 2024 456.43 461.66 451.82 457.83 245,787 -1.71(-0.37%)
Oct 22, 2024 460.63 461.28 451.77 459.54 177,266 -7.58(-1.62%)
Oct 21, 2024 471.43 472.11 462.43 467.12 173,728 -2.99(-0.64%)
Oct 18, 2024 473.68 473.68 466.56 470.11 222,677 -1.39(-0.29%)
Oct 17, 2024 463.82 472.14 463.82 471.50 291,274 +10.10(+2.19%)
Oct 16, 2024 471.64 472.33 460.77 461.40 281,370 -9.09(-1.93%)
Oct 15, 2024 475.45 478.31 470.11 470.49 352,338 -9.37(-1.95%)
Oct 14, 2024 469.48 480.19 467.85 479.86 242,561 +10.66(+2.27%)
Oct 11, 2024 460.43 470.17 457.95 469.21 198,191 +10.71(+2.34%)
Oct 10, 2024 459.30 462.61 455.36 458.50 254,929 -7.94(-1.70%)
Oct 09, 2024 463.16 468.81 458.61 466.44 443,100 +7.00(+1.52%)
Oct 08, 2024 467.96 470.44 459.00 459.44 595,790 -5.74(-1.23%)
Oct 07, 2024 450.36 467.40 449.12 465.18 567,997 +11.70(+2.58%)
Oct 04, 2024 450.82 454.10 445.95 453.47 262,105 +6.57(+1.47%)
Oct 03, 2024 443.74 446.93 440.08 446.90 337,540 +2.52(+0.57%)
Oct 02, 2024 442.88 450.82 441.39 444.37 307,726 -3.03(-0.68%)
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.