Skip to main content

Carlisle Companies Inc (NY: CSL )

352.86 +5.42 (+1.56%)
Official Closing Price Updated: 7:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 350.00 353.24 349.02 352.86 198,758 +5.42(+1.56%)
Feb 21, 2024 346.23 347.98 343.56 347.44 278,404 +0.52(+0.15%)
Feb 20, 2024 339.91 347.42 339.10 346.92 218,601 +5.00(+1.46%)
Feb 16, 2024 345.42 348.20 341.83 341.92 237,922 -3.36(-0.97%)
Feb 15, 2024 347.78 349.38 344.00 345.28 226,238 -1.29(-0.37%)
Feb 14, 2024 346.47 348.43 343.58 346.57 242,484 +3.68(+1.07%)
Feb 13, 2024 342.98 345.59 337.70 342.89 303,998 -6.76(-1.93%)
Feb 12, 2024 344.92 350.13 343.30 349.65 314,961 +4.39(+1.27%)
Feb 09, 2024 340.90 347.86 340.90 345.26 299,100 +3.36(+0.98%)
Feb 08, 2024 339.37 342.73 336.19 341.90 447,973 +0.83(+0.24%)
Feb 07, 2024 347.05 349.14 332.68 341.07 817,905 +24.24(+7.65%)
Feb 06, 2024 314.90 317.28 312.79 316.83 477,655 +3.06(+0.98%)
Feb 05, 2024 316.58 318.91 313.35 313.77 241,329 -6.44(-2.01%)
Feb 02, 2024 316.07 320.53 313.34 320.20 244,761 +1.95(+0.61%)
Feb 01, 2024 315.79 318.26 312.37 318.26 241,595 +4.77(+1.52%)
Jan 31, 2024 320.21 321.50 313.19 313.49 732,780 -6.11(-1.91%)
Jan 30, 2024 311.82 319.75 309.28 319.60 332,718 +6.36(+2.03%)
Jan 29, 2024 308.78 313.36 307.69 313.23 119,095 +4.94(+1.60%)
Jan 26, 2024 311.17 311.17 307.44 308.29 120,227 -1.16(-0.37%)
Jan 25, 2024 304.78 309.85 301.70 309.45 194,968 +8.00(+2.65%)
Jan 24, 2024 305.93 305.93 301.34 301.45 211,836 -1.72(-0.57%)
Jan 23, 2024 308.58 309.83 303.06 303.18 244,802 -5.23(-1.70%)
Jan 22, 2024 309.98 312.75 307.75 308.40 247,306 +0.42(+0.14%)
Jan 19, 2024 309.09 310.09 304.31 307.99 227,108 -1.37(-0.44%)
Jan 18, 2024 309.77 310.98 305.90 309.35 162,372 +0.51(+0.16%)
Jan 17, 2024 299.67 309.93 299.25 308.84 279,953 +8.70(+2.90%)
Jan 16, 2024 299.23 300.16 296.52 300.14 192,575 -1.22(-0.40%)
Jan 12, 2024 306.98 307.15 300.58 301.36 169,786 -3.95(-1.29%)
Jan 11, 2024 304.33 306.49 300.90 305.31 140,197 +0.08(+0.03%)
Jan 10, 2024 307.43 310.10 303.92 305.23 221,660 -1.73(-0.56%)
Jan 09, 2024 307.08 309.17 305.76 306.96 118,078 -1.82(-0.59%)
Jan 08, 2024 305.50 308.77 304.25 308.77 140,945 +3.27(+1.07%)
Jan 05, 2024 300.72 307.43 300.27 305.50 283,416 +4.58(+1.52%)
Jan 04, 2024 300.48 303.41 299.88 300.92 214,841 +0.09(+0.03%)
Jan 03, 2024 304.86 305.45 299.62 300.83 200,022 -8.41(-2.72%)
Jan 02, 2024 309.13 312.06 307.36 309.24 167,225 -2.42(-0.78%)
Dec 29, 2023 312.14 314.51 310.51 311.67 133,471 -1.52(-0.48%)
Dec 28, 2023 311.50 315.21 311.50 313.18 93,652 +0.04(+0.01%)
Dec 27, 2023 313.21 314.44 312.17 313.14 139,661 -0.28(-0.09%)
Dec 26, 2023 312.61 315.11 310.77 313.42 127,192 +2.12(+0.68%)
Dec 22, 2023 310.83 313.07 310.37 311.30 210,275 +1.39(+0.45%)
Dec 21, 2023 311.90 313.17 308.63 309.91 173,345 +1.22(+0.39%)
Dec 20, 2023 311.19 316.31 307.94 308.69 338,903 -3.62(-1.16%)
Dec 19, 2023 316.70 317.96 312.01 312.31 270,531 -1.69(-0.54%)
Dec 18, 2023 313.33 314.23 309.23 314.00 416,277 +0.36(+0.11%)
Dec 15, 2023 306.39 314.23 304.32 313.64 930,796 +5.31(+1.72%)
Dec 14, 2023 299.27 309.48 297.99 308.33 427,133 +11.35(+3.82%)
Dec 13, 2023 292.97 298.55 290.52 296.98 406,368 +2.36(+0.80%)
Dec 12, 2023 294.46 294.88 290.74 294.63 241,941 -0.21(-0.07%)
Dec 11, 2023 295.62 297.85 294.73 294.84 364,477 +0.46(+0.16%)
Dec 08, 2023 294.28 298.53 292.55 294.38 284,590 +0.98(+0.33%)
Dec 07, 2023 289.77 295.29 289.61 293.40 327,823 +3.63(+1.25%)
Dec 06, 2023 289.48 292.77 288.50 289.77 379,798 +2.30(+0.80%)
Dec 05, 2023 288.63 291.09 285.90 287.46 202,654 -3.21(-1.11%)
Dec 04, 2023 283.18 291.05 283.18 290.68 324,123 +5.17(+1.81%)
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.