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

Carlisle Companies Incorporated Common Stock (NY:CSL)

340.50 -2.11 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2025 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 (%)
Mar 31, 2025 338.52 345.10 334.75 340.50 535,083 -2.11(-0.62%)
Mar 28, 2025 346.63 349.58 340.18 342.61 557,563 -6.90(-1.97%)
Mar 27, 2025 346.93 352.41 342.95 349.51 382,937 +2.71(+0.78%)
Mar 26, 2025 348.51 352.46 346.54 346.80 362,259 -2.35(-0.67%)
Mar 25, 2025 349.36 354.57 345.17 349.15 541,117 +0.45(+0.13%)
Mar 24, 2025 339.86 349.04 339.76 348.70 453,881 +12.41(+3.69%)
Mar 21, 2025 335.88 337.10 328.64 336.29 1,513,432 -3.00(-0.88%)
Mar 20, 2025 343.35 348.74 338.97 339.29 575,715 -8.81(-2.53%)
Mar 19, 2025 339.94 350.11 339.94 348.10 476,588 +7.85(+2.31%)
Mar 18, 2025 341.36 343.54 339.72 340.25 336,533 -2.52(-0.74%)
Mar 17, 2025 335.35 345.76 335.11 342.77 391,245 +6.86(+2.04%)
Mar 14, 2025 330.96 336.93 328.00 335.91 356,318 +9.48(+2.90%)
Mar 13, 2025 329.23 332.36 324.69 326.43 485,604 -3.12(-0.95%)
Mar 12, 2025 332.10 333.28 325.74 329.55 380,373 -1.10(-0.33%)
Mar 11, 2025 335.29 337.89 328.98 330.65 530,824 -4.91(-1.46%)
Mar 10, 2025 332.97 338.98 332.42 335.56 498,093 -0.58(-0.17%)
Mar 07, 2025 333.14 338.76 328.09 336.14 348,491 +1.74(+0.52%)
Mar 06, 2025 333.76 336.40 329.43 334.40 393,822 -2.51(-0.75%)
Mar 05, 2025 330.97 338.87 328.48 336.91 438,723 +10.06(+3.08%)
Mar 04, 2025 327.41 332.92 321.93 326.85 440,282 -6.16(-1.85%)
Mar 03, 2025 341.70 343.71 330.65 333.01 339,497 -7.75(-2.27%)
Feb 28, 2025 336.61 341.56 336.34 340.76 589,385 +5.65(+1.69%)
Feb 27, 2025 337.33 340.83 333.47 335.11 319,171 -3.34(-0.99%)
Feb 26, 2025 340.46 343.43 338.21 338.45 249,019 -0.85(-0.25%)
Feb 25, 2025 334.05 342.23 333.02 339.30 456,807 +7.02(+2.11%)
Feb 24, 2025 335.68 339.30 332.04 332.28 413,820 -2.54(-0.76%)
Feb 21, 2025 345.26 345.26 332.34 334.82 453,379 -8.30(-2.42%)
Feb 20, 2025 350.30 350.30 342.95 343.12 401,012 -7.53(-2.15%)
Feb 19, 2025 355.00 355.00 343.89 350.65 583,704 -4.34(-1.22%)
Feb 18, 2025 357.66 360.74 349.77 354.99 491,827 -1.82(-0.51%)
Feb 14, 2025 359.59 360.91 353.42 356.81 583,823 -2.79(-0.78%)
Feb 13, 2025 354.83 361.68 354.70 359.60 600,874 +6.45(+1.83%)
Feb 12, 2025 351.09 361.55 349.34 353.15 951,464 -3.85(-1.08%)
Feb 11, 2025 353.34 357.94 352.43 357.00 517,084 +3.42(+0.97%)
Feb 10, 2025 351.18 355.34 349.28 353.58 485,142 +4.03(+1.15%)
Feb 07, 2025 349.02 352.54 343.95 349.55 373,446 +1.16(+0.33%)
Feb 06, 2025 346.67 356.84 344.01 348.39 796,363 +6.67(+1.95%)
Feb 05, 2025 361.57 367.17 339.66 341.72 1,111,756 -33.54(-8.94%)
Feb 04, 2025 382.05 383.49 373.60 375.26 556,550 -5.06(-1.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.