Skip to main content

Carlisle Companies Inc (NY: CSL )

456.70 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 455.98 461.15 455.98 456.70 166,658 -0.89(-0.19%)
Nov 27, 2024 461.38 464.46 454.32 457.59 284,904 -3.63(-0.79%)
Nov 26, 2024 464.38 466.86 456.64 461.22 400,490 -8.46(-1.80%)
Nov 25, 2024 453.58 472.66 450.89 469.68 660,388 +20.03(+4.45%)
Nov 22, 2024 444.29 452.69 443.82 449.65 346,450 +8.13(+1.84%)
Nov 21, 2024 432.79 444.56 430.17 441.52 418,170 +9.79(+2.27%)
Nov 20, 2024 435.70 435.70 427.94 431.73 381,628 -3.36(-0.77%)
Nov 19, 2024 435.04 438.54 431.99 435.09 285,224 -4.04(-0.92%)
Nov 18, 2024 444.89 445.54 436.65 439.13 314,241 -6.21(-1.39%)
Nov 15, 2024 447.45 450.36 444.62 445.34 208,098 -4.24(-0.94%)
Nov 14, 2024 454.63 456.35 448.57 449.58 186,701 -4.24(-0.93%)
Nov 13, 2024 455.77 458.48 452.55 453.82 233,182 +1.79(+0.40%)
Nov 12, 2024 452.09 457.35 451.49 452.04 287,493 -2.15(-0.47%)
Nov 11, 2024 454.25 457.80 451.67 454.19 261,545 +4.34(+0.96%)
Nov 08, 2024 449.52 454.19 448.84 449.85 373,726 +2.19(+0.49%)
Nov 07, 2024 449.70 453.99 446.97 447.65 349,253 -2.00(-0.44%)
Nov 06, 2024 445.83 453.79 444.05 449.65 411,635 +16.30(+3.76%)
Nov 05, 2024 422.82 434.17 421.31 433.35 270,970 +9.11(+2.15%)
Nov 04, 2024 421.32 427.12 421.31 424.24 216,962 +2.91(+0.69%)
Nov 01, 2024 421.29 427.64 420.56 421.32 297,269 +0.03(+0.01%)
Oct 31, 2024 418.88 424.69 417.54 421.29 344,699 +0.07(+0.02%)
Oct 30, 2024 416.70 424.57 416.07 421.22 298,664 +3.22(+0.77%)
Oct 29, 2024 416.27 418.32 411.54 418.00 270,310 -2.12(-0.50%)
Oct 28, 2024 421.85 430.36 418.71 420.12 364,552 +3.84(+0.92%)
Oct 25, 2024 426.82 438.54 413.08 416.27 756,320 -41.33(-9.03%)
Oct 24, 2024 456.76 462.16 451.40 457.60 370,752 -0.23(-0.05%)
Oct 23, 2024 456.43 461.66 451.82 457.83 245,787 -1.71(-0.37%)
Oct 22, 2024 460.63 461.28 451.77 459.54 177,266 -7.58(-1.62%)
Oct 21, 2024 471.43 472.11 462.43 467.12 173,728 -2.99(-0.64%)
Oct 18, 2024 473.68 473.68 466.56 470.11 222,677 -1.39(-0.29%)
Oct 17, 2024 463.82 472.14 463.82 471.50 291,274 +10.10(+2.19%)
Oct 16, 2024 471.64 472.33 460.77 461.40 281,370 -9.09(-1.93%)
Oct 15, 2024 475.45 478.31 470.11 470.49 352,338 -9.37(-1.95%)
Oct 14, 2024 469.48 480.19 467.85 479.86 242,561 +10.66(+2.27%)
Oct 11, 2024 460.43 470.17 457.95 469.21 198,191 +10.71(+2.34%)
Oct 10, 2024 459.30 462.61 455.36 458.50 254,929 -7.94(-1.70%)
Oct 09, 2024 463.16 468.81 458.61 466.44 443,100 +7.00(+1.52%)
Oct 08, 2024 467.96 470.44 459.00 459.44 595,790 -5.74(-1.23%)
Oct 07, 2024 450.36 467.40 449.12 465.18 567,997 +11.70(+2.58%)
Oct 04, 2024 450.82 454.10 445.95 453.47 262,105 +6.57(+1.47%)
Oct 03, 2024 443.74 446.93 440.08 446.90 337,540 +2.52(+0.57%)
Oct 02, 2024 442.88 450.82 441.39 444.37 307,726 -3.03(-0.68%)
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.