Skip to main content

Carlisle Companies Inc (NY: CSL )

405.30 -8.29 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 275.34 279.94 273.38 274.81 638,010 +0.00(+0.00%)
Sep 29, 2022 273.59 274.95 269.60 274.81 384,566 -1.06(-0.38%)
Sep 28, 2022 271.38 277.54 269.25 275.87 412,948 +6.83(+2.54%)
Sep 27, 2022 271.79 273.71 264.34 269.04 307,524 +0.81(+0.30%)
Sep 26, 2022 267.10 271.16 266.61 268.22 442,651 +0.27(+0.10%)
Sep 23, 2022 269.87 270.16 264.36 267.95 527,474 -5.42(-1.98%)
Sep 22, 2022 279.30 279.54 273.17 273.37 446,068 -5.75(-2.06%)
Sep 21, 2022 287.15 287.78 278.79 279.12 556,300 -4.68(-1.65%)
Sep 20, 2022 288.29 289.12 282.44 283.81 872,747 -6.89(-2.37%)
Sep 19, 2022 282.46 292.12 282.02 290.69 494,689 +5.21(+1.83%)
Sep 16, 2022 290.65 291.21 283.29 285.48 679,860 -9.73(-3.30%)
Sep 15, 2022 295.98 298.92 294.11 295.21 364,878 -1.44(-0.49%)
Sep 14, 2022 296.32 299.02 293.42 296.65 282,163 +1.21(+0.41%)
Sep 13, 2022 299.66 302.09 294.11 295.45 552,095 -10.24(-3.35%)
Sep 12, 2022 303.00 307.96 303.00 305.69 387,564 +3.13(+1.03%)
Sep 09, 2022 302.96 304.54 301.90 302.56 309,725 +1.16(+0.38%)
Sep 08, 2022 295.41 301.80 294.00 301.41 474,357 +4.65(+1.57%)
Sep 07, 2022 292.05 297.20 291.17 296.75 469,730 +4.76(+1.63%)
Sep 06, 2022 290.51 294.00 288.80 291.99 635,565 +1.94(+0.67%)
Sep 02, 2022 296.12 298.22 288.61 290.05 297,659 -2.94(-1.00%)
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.