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 (%)
Sep 30, 2019	135.62	137.84	135.62	137.47	379,053	+2.39(+1.77%)
Sep 27, 2019	137.77	137.98	134.78	135.08	258,543	-2.03(-1.48%)
Sep 26, 2019	137.13	137.75	136.31	137.11	184,326	-0.09(-0.06%)
Sep 25, 2019	136.30	137.61	134.87	137.19	328,184	+0.42(+0.30%)
Sep 24, 2019	136.37	137.66	135.76	136.78	380,732	+0.72(+0.53%)
Sep 23, 2019	136.19	137.13	135.50	136.06	209,071	-1.11(-0.81%)
Sep 20, 2019	137.98	138.82	136.89	137.17	773,617	-0.16(-0.12%)
Sep 19, 2019	137.00	138.85	136.38	137.33	376,677	+0.25(+0.19%)
Sep 18, 2019	136.38	137.50	134.77	137.08	370,538	-0.15(-0.11%)
Sep 17, 2019	135.00	137.56	134.18	137.23	443,064	+1.84(+1.36%)
Sep 16, 2019	139.57	140.17	134.77	135.39	608,005	-5.62(-3.99%)
Sep 13, 2019	140.17	141.16	139.62	141.01	487,759	+1.78(+1.28%)
Sep 12, 2019	139.32	139.66	137.57	139.22	444,612	-0.34(-0.24%)
Sep 11, 2019	134.41	139.63	132.93	139.56	501,700	+6.27(+4.71%)
Sep 10, 2019	135.96	135.96	131.60	133.29	493,993	-3.00(-2.20%)
Sep 09, 2019	136.51	137.27	135.35	136.29	390,505	+0.59(+0.44%)
Sep 06, 2019	136.79	137.46	135.58	135.70	334,560	-1.03(-0.75%)
Sep 05, 2019	137.05	137.41	135.71	136.73	410,466	+1.07(+0.79%)
Sep 04, 2019	134.91	136.95	134.91	135.66	339,659	+1.71(+1.28%)

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.