Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carlisle Companies Incorporated Common Stock (NY:CSL)

386.23 +6.44 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 02, 2025 383.51 388.47 383.51 386.23 263,668 +6.44(+1.70%)
May 01, 2025 379.77 386.07 379.39 379.79 300,976 +0.31(+0.08%)
Apr 30, 2025 375.37 380.48 372.62 379.48 399,022 +0.28(+0.07%)
Apr 29, 2025 375.77 384.12 374.97 379.20 408,039 +2.20(+0.58%)
Apr 28, 2025 375.09 380.00 373.64 377.00 403,073 +2.00(+0.53%)
Apr 25, 2025 379.10 380.54 372.45 375.00 558,476 -6.39(-1.68%)
Apr 24, 2025 360.09 384.15 355.08 381.39 819,364 +21.57(+5.99%)
Apr 23, 2025 364.15 368.27 359.53 359.82 556,228 +4.22(+1.19%)
Apr 22, 2025 354.60 357.36 349.44 355.60 434,407 +8.14(+2.34%)
Apr 21, 2025 349.01 351.43 344.43 347.46 323,042 -5.81(-1.64%)
Apr 17, 2025 351.76 355.60 349.01 353.27 274,387 +5.04(+1.45%)
Apr 16, 2025 349.72 355.02 343.79 348.23 454,579 -3.90(-1.11%)
Apr 15, 2025 353.78 356.69 348.97 352.13 351,851 -2.54(-0.72%)
Apr 14, 2025 351.70 357.56 345.93 354.67 535,857 +7.07(+2.03%)
Apr 11, 2025 335.87 348.99 329.82 347.60 684,923 +11.11(+3.30%)
Apr 10, 2025 332.70 341.56 324.43 336.49 517,247 -6.04(-1.76%)
Apr 09, 2025 314.28 346.05 311.41 342.53 754,523 +25.43(+8.02%)
Apr 08, 2025 333.62 339.08 311.79 317.10 846,540 -10.02(-3.06%)
Apr 07, 2025 318.17 335.81 316.17 327.12 1,205,146 -0.17(-0.05%)
Apr 04, 2025 316.42 333.26 312.60 327.29 834,303 +0.19(+0.06%)
Apr 03, 2025 332.51 335.08 322.66 327.10 569,912 -21.13(-6.07%)
Apr 02, 2025 338.05 350.32 338.05 348.23 524,877 +5.05(+1.47%)
Apr 01, 2025 339.69 345.19 335.72 343.18 473,155 +2.68(+0.79%)
Mar 31, 2025 338.52 345.10 334.75 340.50 535,083 -2.11(-0.62%)
Mar 28, 2025 346.63 349.58 340.18 342.61 557,563 -6.90(-1.97%)
Mar 27, 2025 346.93 352.41 342.95 349.51 382,937 +2.71(+0.78%)
Mar 26, 2025 348.51 352.46 346.54 346.80 362,259 -2.35(-0.67%)
Mar 25, 2025 349.36 354.57 345.17 349.15 541,117 +0.45(+0.13%)
Mar 24, 2025 339.86 349.04 339.76 348.70 453,881 +12.41(+3.69%)
Mar 21, 2025 335.88 337.10 328.64 336.29 1,513,432 -3.00(-0.88%)
Mar 20, 2025 343.35 348.74 338.97 339.29 575,715 -8.81(-2.53%)
Mar 19, 2025 339.94 350.11 339.94 348.10 476,588 +7.85(+2.31%)
Mar 18, 2025 341.36 343.54 339.72 340.25 336,533 -2.52(-0.74%)
Mar 17, 2025 335.35 345.76 335.11 342.77 391,245 +6.86(+2.04%)
Mar 14, 2025 330.96 336.93 328.00 335.91 356,318 +9.48(+2.90%)
Mar 13, 2025 329.23 332.36 324.69 326.43 485,604 -3.12(-0.95%)
Mar 12, 2025 332.10 333.28 325.74 329.55 380,373 -1.10(-0.33%)
Mar 11, 2025 335.29 337.89 328.98 330.65 530,824 -4.91(-1.46%)
Mar 10, 2025 332.97 338.98 332.42 335.56 498,093 -0.58(-0.17%)
Mar 07, 2025 333.14 338.76 328.09 336.14 348,491 +1.74(+0.52%)
Mar 06, 2025 333.76 336.40 329.43 334.40 393,822 -2.51(-0.75%)
Mar 05, 2025 330.97 338.87 328.48 336.91 438,656 +10.06(+3.08%)
Mar 04, 2025 327.41 332.92 321.93 326.85 440,282 -6.16(-1.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.