Skip to main content

Carlisle Companies Inc (NY: CSL )

391.85 +3.23 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 393.00 393.43 389.54 391.85 223,572 +3.23(+0.83%)
Mar 27, 2024 390.58 390.58 386.18 388.62 242,350 +0.12(+0.03%)
Mar 26, 2024 387.09 392.62 382.71 388.50 392,345 +1.19(+0.31%)
Mar 25, 2024 387.65 389.59 386.07 387.31 202,411 +0.29(+0.07%)
Mar 22, 2024 388.63 390.87 384.26 387.02 287,903 -1.63(-0.42%)
Mar 21, 2024 382.21 389.31 379.64 388.65 288,173 +9.40(+2.48%)
Mar 20, 2024 375.43 380.84 370.15 379.25 284,642 +6.89(+1.85%)
Mar 19, 2024 370.92 373.82 366.20 372.36 283,586 +5.22(+1.42%)
Mar 18, 2024 371.48 373.12 365.82 367.14 367,562 -4.34(-1.17%)
Mar 15, 2024 361.25 372.22 361.25 371.48 916,766 +8.07(+2.22%)
Mar 14, 2024 362.60 366.82 360.50 363.41 227,522 +0.52(+0.14%)
Mar 13, 2024 360.76 364.79 360.76 362.89 228,125 +1.33(+0.37%)
Mar 12, 2024 357.00 361.62 356.51 361.56 216,463 +4.56(+1.28%)
Mar 11, 2024 353.87 357.48 350.76 357.00 204,576 +2.19(+0.62%)
Mar 08, 2024 366.02 367.18 354.69 354.81 193,203 -10.57(-2.89%)
Mar 07, 2024 362.46 367.29 361.82 365.38 241,499 +4.74(+1.31%)
Mar 06, 2024 358.02 360.68 357.45 360.64 187,786 +5.17(+1.45%)
Mar 05, 2024 349.36 356.07 349.36 355.47 233,858 +2.98(+0.85%)
Mar 04, 2024 348.52 354.09 347.97 352.49 273,755 +5.39(+1.55%)
Mar 01, 2024 350.57 350.67 346.55 347.10 392,954 -2.90(-0.83%)
Feb 29, 2024 349.79 353.95 346.72 350.00 488,034 +0.32(+0.09%)
Feb 28, 2024 347.27 350.54 346.29 349.68 351,290 +2.48(+0.71%)
Feb 27, 2024 351.18 351.63 346.42 347.20 309,326 -3.09(-0.88%)
Feb 26, 2024 355.00 357.35 350.02 350.29 167,700 -5.98(-1.68%)
Feb 23, 2024 355.00 357.78 353.63 356.27 171,367 +3.41(+0.97%)
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 345.42 348.19 341.83 341.92 237,922 -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%)
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.