Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	441.40	445.29	440.02	444.31	155,768	+6.18(+1.41%)
Sep 25, 2024	439.49	441.42	435.62	438.13	176,192	-0.37(-0.08%)
Sep 24, 2024	442.00	442.00	437.08	438.50	264,254	-3.58(-0.81%)
Sep 23, 2024	439.74	444.50	437.01	442.08	280,474	+5.10(+1.17%)
Sep 20, 2024	438.57	439.86	435.07	436.98	1,086,988	-1.57(-0.36%)
Sep 19, 2024	437.55	440.00	430.63	438.55	317,164	+13.26(+3.12%)
Sep 18, 2024	423.98	432.30	417.52	425.29	297,700	+4.99(+1.19%)
Sep 17, 2024	420.52	424.95	416.72	420.30	230,709	+2.01(+0.48%)
Sep 16, 2024	411.92	420.02	410.03	418.29	279,606	+6.99(+1.70%)
Sep 13, 2024	408.13	412.37	404.10	411.30	243,059	+7.41(+1.83%)
Sep 12, 2024	400.95	405.36	399.37	403.89	204,131	+4.04(+1.01%)
Sep 11, 2024	394.63	400.32	387.45	399.85	261,057	+3.01(+0.76%)
Sep 10, 2024	397.47	401.67	394.98	396.84	232,144	+1.76(+0.45%)
Sep 09, 2024	404.61	406.57	395.01	395.08	491,609	-7.03(-1.75%)
Sep 06, 2024	403.70	409.92	398.58	402.11	308,673	-0.17(-0.04%)
Sep 05, 2024	402.34	403.93	396.29	402.28	223,595	-0.06(-0.01%)
Sep 04, 2024	403.07	405.01	399.20	402.34	263,455	-1.06(-0.26%)
Sep 03, 2024	421.95	421.95	401.02	403.40	344,712	-20.40(-4.81%)
Aug 30, 2024	417.84	425.16	415.42	423.80	387,843	+10.29(+2.49%)
Aug 29, 2024	417.82	419.98	412.17	413.51	244,533	-2.94(-0.71%)
Aug 28, 2024	416.49	419.76	413.41	416.45	251,221	+0.04(+0.01%)
Aug 27, 2024	417.20	421.61	413.98	416.41	362,414	-2.84(-0.68%)
Aug 26, 2024	424.68	426.54	419.00	419.25	219,726	-3.51(-0.83%)
Aug 23, 2024	414.34	422.78	413.54	422.76	269,898	+11.90(+2.90%)
Aug 22, 2024	413.06	413.32	408.52	410.86	201,205	-2.22(-0.54%)
Aug 21, 2024	405.13	413.40	404.78	413.08	237,712	+10.39(+2.58%)
Aug 20, 2024	407.87	411.05	402.06	402.69	247,986	-4.44(-1.09%)
Aug 19, 2024	404.01	408.18	400.69	407.13	267,915	+4.65(+1.16%)
Aug 16, 2024	405.19	406.65	401.13	402.48	312,932	-3.03(-0.75%)
Aug 15, 2024	403.32	406.08	400.11	405.51	398,634	+10.00(+2.53%)
Aug 14, 2024	395.77	403.10	392.87	395.51	312,927	+0.94(+0.24%)
Aug 13, 2024	385.94	397.12	383.92	394.57	367,847	+11.58(+3.02%)
Aug 12, 2024	387.20	387.20	381.98	382.99	222,628	-4.21(-1.09%)
Aug 09, 2024	385.33	389.62	381.67	387.20	258,101	+2.58(+0.67%)
Aug 08, 2024	379.57	386.05	377.38	384.62	339,164	+9.04(+2.41%)
Aug 07, 2024	386.78	393.22	375.22	375.58	397,685	-6.50(-1.70%)
Aug 06, 2024	375.32	387.12	372.39	382.08	722,739	+6.03(+1.60%)
Aug 05, 2024	375.58	381.16	371.98	376.06	1,068,536	-20.24(-5.11%)
Aug 02, 2024	395.79	397.00	388.40	396.30	335,866	-7.71(-1.91%)