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%)
Aug 01, 2024	418.94	423.12	401.06	404.01	561,638	-13.55(-3.24%)
Jul 31, 2024	420.88	425.62	414.16	417.55	400,391	+1.42(+0.34%)
Jul 30, 2024	427.73	432.10	412.88	416.14	337,464	-8.97(-2.11%)
Jul 29, 2024	425.73	426.93	421.07	425.11	394,593	+1.49(+0.35%)
Jul 26, 2024	414.22	430.29	413.71	423.62	511,062	+13.96(+3.41%)
Jul 25, 2024	408.00	420.97	396.75	409.66	684,491	-1.60(-0.39%)
Jul 24, 2024	423.50	424.69	409.60	411.26	575,171	-17.17(-4.01%)
Jul 23, 2024	423.07	429.26	423.07	428.43	242,588	+2.11(+0.49%)
Jul 22, 2024	419.84	427.81	416.04	426.32	389,365	+10.34(+2.49%)
Jul 19, 2024	421.80	422.02	415.72	415.98	235,561	-6.01(-1.43%)
Jul 18, 2024	423.27	432.32	419.38	421.99	457,665	-2.85(-0.67%)
Jul 17, 2024	435.58	440.30	424.85	424.85	353,839	-14.16(-3.22%)
Jul 16, 2024	432.31	442.78	431.70	439.00	392,129	+9.15(+2.13%)
Jul 15, 2024	436.68	438.92	429.25	429.85	344,052	+0.37(+0.09%)
Jul 12, 2024	428.41	436.85	428.41	429.49	312,407	+4.48(+1.05%)
Jul 11, 2024	422.18	430.64	420.46	425.01	336,201	+9.15(+2.20%)
Jul 10, 2024	411.99	417.26	408.51	415.86	271,472	+9.26(+2.28%)
Jul 09, 2024	408.70	413.44	405.40	406.60	173,564	-2.52(-0.62%)
Jul 08, 2024	408.49	414.35	408.49	409.12	207,696	+3.17(+0.78%)
Jul 05, 2024	407.85	408.92	402.49	405.95	218,032	-1.90(-0.46%)
Jul 03, 2024	404.67	409.73	401.85	407.85	259,144	+3.38(+0.84%)
Jul 02, 2024	396.69	406.13	396.50	404.47	341,945	+7.83(+1.97%)
Jul 01, 2024	407.52	409.91	396.58	396.64	301,961	-7.58(-1.88%)
Jun 28, 2024	411.11	417.00	402.28	404.22	1,034,552	-6.00(-1.46%)
Jun 27, 2024	411.42	414.39	409.69	410.22	241,243	-1.20(-0.29%)
Jun 26, 2024	412.16	413.67	407.64	411.42	299,928	-2.98(-0.72%)
Jun 25, 2024	425.38	426.74	408.82	414.40	333,451	-10.98(-2.58%)
Jun 24, 2024	417.85	426.88	417.85	425.38	412,807	+9.19(+2.21%)
Jun 21, 2024	418.01	418.53	406.08	416.20	2,193,332	-2.75(-0.66%)
Jun 20, 2024	419.93	422.88	414.32	418.95	443,922	-2.13(-0.51%)
Jun 18, 2024	414.41	421.12	411.87	421.09	343,505	+6.93(+1.67%)
Jun 17, 2024	403.69	414.37	403.69	414.15	347,039	+9.85(+2.44%)
Jun 14, 2024	408.25	411.34	402.53	404.31	294,598	-8.27(-2.00%)
Jun 13, 2024	413.96	415.15	408.06	412.58	334,293	-2.00(-0.48%)
Jun 12, 2024	415.19	420.40	411.29	414.57	284,645	+6.63(+1.63%)
Jun 11, 2024	406.13	408.07	399.85	407.94	283,978	-0.04(-0.01%)
Jun 10, 2024	404.92	408.52	402.70	407.98	342,601	+0.13(+0.03%)
Jun 07, 2024	404.36	410.43	403.91	407.85	284,422	+1.35(+0.33%)
Jun 06, 2024	405.27	410.22	402.64	406.50	259,614	+0.28(+0.07%)
Jun 05, 2024	404.50	409.39	402.21	406.22	315,591	+4.52(+1.12%)
Jun 04, 2024	403.11	405.78	399.81	401.70	343,638	-2.62(-0.65%)
Jun 03, 2024	417.90	418.96	400.59	404.33	531,175	-12.94(-3.10%)
May 31, 2024	417.57	417.96	407.18	417.26	556,593	+1.12(+0.27%)
May 30, 2024	413.63	419.65	412.52	416.15	206,924	+2.62(+0.63%)
May 29, 2024	416.52	417.81	412.88	413.52	305,937	-6.86(-1.63%)
May 28, 2024	427.16	429.14	418.43	420.39	333,970	-6.49(-1.52%)
May 24, 2024	423.87	429.16	421.79	426.87	193,220	+4.71(+1.12%)
May 23, 2024	423.96	425.96	419.25	422.16	284,268	-0.32(-0.08%)
May 22, 2024	423.94	428.55	420.04	422.48	349,589	-3.27(-0.77%)
May 21, 2024	417.21	426.09	415.67	425.75	257,396	+6.96(+1.66%)
May 20, 2024	416.61	419.95	415.28	418.79	322,917	+2.18(+0.52%)
May 17, 2024	414.70	417.25	410.59	416.61	284,119	+3.42(+0.83%)
May 16, 2024	419.46	420.30	412.84	413.19	286,417	-6.27(-1.50%)
May 15, 2024	420.70	424.75	418.31	419.46	284,944	+2.42(+0.58%)
May 14, 2024	413.52	418.43	410.52	417.04	321,290	+4.21(+1.02%)
May 13, 2024	416.58	418.64	412.04	412.83	314,847	-1.93(-0.47%)
May 10, 2024	417.31	418.71	409.74	414.76	351,188	-0.98(-0.23%)
May 09, 2024	406.65	415.98	406.65	415.73	275,249	+9.08(+2.23%)
May 08, 2024	402.19	407.08	399.94	406.65	244,666	+2.93(+0.72%)
May 07, 2024	403.18	410.61	402.68	403.73	371,216	+0.08(+0.02%)
May 06, 2024	400.19	406.24	398.64	403.65	315,345	+6.97(+1.76%)
May 03, 2024	397.73	401.36	394.83	396.68	203,147	+3.38(+0.86%)
May 02, 2024	388.82	394.49	384.81	393.30	370,883	+9.85(+2.57%)
May 01, 2024	386.06	391.46	381.84	383.45	452,463	-3.06(-0.79%)
Apr 30, 2024	393.23	396.04	384.98	386.51	593,666	-8.71(-2.20%)
Apr 29, 2024	398.31	401.70	394.54	395.22	456,291	-3.54(-0.89%)
Apr 26, 2024	408.16	413.13	398.07	398.76	685,075	+18.45(+4.85%)
Apr 25, 2024	368.77	381.20	362.37	380.31	460,579	+6.70(+1.79%)
Apr 24, 2024	382.27	384.84	373.31	373.61	293,854	-4.01(-1.06%)
Apr 23, 2024	370.70	377.95	370.69	377.63	196,123	+9.00(+2.44%)
Apr 22, 2024	368.10	372.60	366.31	368.63	167,025	+2.87(+0.78%)
Apr 19, 2024	366.95	369.38	363.60	365.76	201,158	+0.00(+0.00%)
Apr 18, 2024	369.90	371.77	364.15	365.76	265,771	-1.42(-0.39%)
Apr 17, 2024	374.22	374.22	366.51	367.18	256,086	-5.38(-1.44%)
Apr 16, 2024	370.01	374.76	367.68	372.56	212,796	+1.11(+0.30%)
Apr 15, 2024	375.18	378.84	369.87	371.44	212,853	-0.02(-0.01%)
Apr 12, 2024	372.56	377.65	369.98	371.46	294,512	-4.48(-1.19%)
Apr 11, 2024	380.90	381.77	375.65	375.94	243,305	-5.24(-1.37%)
Apr 10, 2024	382.64	387.86	378.84	381.18	269,952	-9.21(-2.36%)
Apr 09, 2024	397.40	398.20	386.15	390.39	239,588	-8.31(-2.09%)
Apr 08, 2024	399.09	401.63	397.21	398.70	254,016	+1.49(+0.38%)
Apr 05, 2024	389.96	398.43	389.58	397.21	265,536	+8.55(+2.20%)
Apr 04, 2024	397.85	398.20	386.25	388.66	326,513	-5.50(-1.39%)
Apr 03, 2024	398.20	399.14	393.06	394.15	323,125	+4.72(+1.21%)
Apr 02, 2024	389.76	389.76	385.16	389.43	284,852	-2.71(-0.69%)
Apr 01, 2024	391.00	394.15	387.25	392.14	278,124	+2.05(+0.53%)
Mar 28, 2024	391.23	391.67	387.79	390.09	224,581	+3.21(+0.83%)
Mar 27, 2024	388.82	388.82	384.44	386.87	243,443	+0.12(+0.03%)
Mar 26, 2024	385.35	390.86	381.00	386.75	394,115	+1.18(+0.31%)
Mar 25, 2024	385.91	387.84	384.33	385.57	203,324	+0.29(+0.08%)
Mar 22, 2024	386.88	389.11	382.53	385.28	289,202	-1.62(-0.42%)
Mar 21, 2024	380.49	387.56	377.93	386.90	289,473	+9.36(+2.48%)
Mar 20, 2024	373.74	379.13	368.49	377.55	285,926	+6.86(+1.85%)
Mar 19, 2024	369.25	372.14	364.56	370.69	284,865	+5.20(+1.42%)
Mar 18, 2024	369.81	371.44	364.18	365.49	369,220	-4.32(-1.17%)
Mar 15, 2024	359.63	370.55	359.63	369.81	920,903	+8.03(+2.22%)
Mar 14, 2024	360.97	365.17	358.88	361.78	228,548	+0.52(+0.14%)
Mar 13, 2024	359.14	363.15	359.14	361.26	229,154	+1.32(+0.37%)
Mar 12, 2024	355.40	360.00	354.91	359.94	217,439	+4.54(+1.28%)
Mar 11, 2024	352.28	355.87	349.18	355.40	205,499	+2.18(+0.62%)
Mar 08, 2024	364.38	365.53	353.10	353.22	194,075	-10.52(-2.89%)
Mar 07, 2024	360.83	365.64	360.20	363.74	242,588	+4.72(+1.31%)
Mar 06, 2024	356.41	359.06	355.84	359.02	188,633	+5.15(+1.45%)
Mar 05, 2024	347.79	354.48	347.79	353.87	234,913	+2.97(+0.85%)
Mar 04, 2024	346.95	352.50	346.41	350.91	274,990	+5.37(+1.55%)
Mar 01, 2024	349.00	349.10	344.99	345.54	394,727	-2.89(-0.83%)
Feb 29, 2024	348.22	352.36	345.16	348.43	490,236	+0.32(+0.09%)
Feb 28, 2024	345.71	348.96	344.73	348.11	352,875	+2.47(+0.71%)
Feb 27, 2024	349.60	350.05	344.86	345.64	310,722	-3.08(-0.88%)
Feb 26, 2024	353.40	355.74	348.45	348.72	168,456	-5.95(-1.68%)
Feb 23, 2024	353.40	356.17	352.05	354.67	172,140	+3.39(+0.97%)
Feb 22, 2024	348.43	351.65	347.45	351.27	199,655	+5.40(+1.56%)
Feb 21, 2024	344.67	346.42	342.02	345.88	279,660	+0.52(+0.15%)
Feb 20, 2024	338.38	345.86	337.58	345.36	219,587	+4.98(+1.46%)
Feb 16, 2024	343.87	346.63	340.29	340.38	238,995	-3.34(-0.97%)
Feb 15, 2024	346.22	347.81	342.45	343.73	227,259	-1.28(-0.37%)
Feb 14, 2024	344.91	346.87	342.04	345.01	243,578	+3.66(+1.07%)
Feb 13, 2024	341.44	344.04	336.18	341.35	305,370	-6.73(-1.93%)
Feb 12, 2024	343.37	348.56	341.76	348.08	316,383	+4.37(+1.27%)
Feb 09, 2024	339.37	346.29	339.37	343.71	300,450	+3.35(+0.98%)
Feb 08, 2024	337.84	341.19	334.68	340.37	449,994	+0.82(+0.24%)
Feb 07, 2024	345.49	347.57	331.19	339.54	821,596	+24.13(+7.65%)
Feb 06, 2024	313.48	315.86	311.39	315.41	479,811	+3.05(+0.98%)
Feb 05, 2024	315.16	317.48	311.94	312.36	242,418	-6.41(-2.01%)
Feb 02, 2024	314.65	319.09	311.93	318.77	245,866	+1.94(+0.61%)
Feb 01, 2024	314.37	316.83	310.97	316.83	242,685	+4.75(+1.52%)
Jan 31, 2024	318.78	320.06	311.79	312.08	736,088	-6.08(-1.91%)
Jan 30, 2024	310.42	318.31	307.89	318.16	334,219	+6.34(+2.03%)
Jan 29, 2024	307.39	311.95	306.30	311.82	119,632	+4.92(+1.60%)
Jan 26, 2024	309.77	309.77	306.06	306.91	120,769	-1.15(-0.37%)
Jan 25, 2024	303.41	308.45	300.34	308.06	195,847	+7.96(+2.65%)
Jan 24, 2024	304.56	304.56	299.99	300.10	212,792	-1.72(-0.57%)
Jan 23, 2024	307.20	308.44	301.69	301.81	245,907	-5.20(-1.70%)
Jan 22, 2024	308.59	311.35	306.36	307.02	248,422	+0.42(+0.14%)
Jan 19, 2024	307.70	308.70	302.95	306.60	228,133	-1.36(-0.44%)
Jan 18, 2024	308.38	309.58	304.52	307.96	163,105	+0.51(+0.16%)
Jan 17, 2024	298.32	308.54	297.90	307.45	281,217	+8.66(+2.90%)
Jan 16, 2024	297.88	298.81	295.19	298.80	193,444	-1.21(-0.40%)
Jan 12, 2024	305.60	305.77	299.23	300.01	170,552	-3.93(-1.29%)
Jan 11, 2024	302.97	305.11	299.55	303.94	140,829	+0.08(+0.03%)
Jan 10, 2024	306.05	308.71	302.55	303.86	222,660	-1.72(-0.56%)
Jan 09, 2024	305.70	307.78	304.39	305.58	118,611	-1.81(-0.59%)
Jan 08, 2024	304.13	307.38	302.89	307.38	141,581	+3.26(+1.07%)
Jan 05, 2024	299.37	306.05	298.92	304.13	284,695	+4.56(+1.52%)
Jan 04, 2024	299.13	302.04	298.53	299.57	215,811	+0.09(+0.03%)
Jan 03, 2024	303.49	304.08	298.27	299.48	200,925	-8.37(-2.72%)
Jan 02, 2024	307.74	310.66	305.98	307.85	167,979	-2.41(-0.78%)
Dec 29, 2023	310.74	313.10	309.11	310.26	134,073	-1.51(-0.48%)
Dec 28, 2023	310.10	313.79	310.10	311.77	94,074	+0.04(+0.01%)
Dec 27, 2023	311.81	313.03	310.77	311.74	140,292	-0.28(-0.09%)
Dec 26, 2023	311.21	313.69	309.37	312.01	127,766	+2.11(+0.68%)
Dec 22, 2023	309.43	311.67	308.97	309.90	211,224	+1.38(+0.45%)
Dec 21, 2023	310.50	311.76	307.25	308.52	174,127	+1.21(+0.39%)
Dec 20, 2023	309.79	314.89	306.55	307.31	340,432	-3.61(-1.16%)
Dec 19, 2023	315.28	316.53	310.61	310.91	271,752	-1.68(-0.54%)
Dec 18, 2023	311.92	312.82	307.84	312.59	418,156	+0.36(+0.11%)
Dec 15, 2023	305.01	312.82	302.96	312.23	934,997	+5.28(+1.72%)
Dec 14, 2023	297.92	308.09	296.65	306.95	429,060	+11.30(+3.82%)
Dec 13, 2023	291.65	297.21	289.21	295.65	408,202	+2.34(+0.80%)
Dec 12, 2023	293.13	293.55	289.43	293.30	243,033	-0.21(-0.07%)
Dec 11, 2023	294.29	296.51	293.41	293.51	366,122	+0.46(+0.16%)
Dec 08, 2023	292.96	297.19	291.24	293.06	285,874	+0.97(+0.33%)
Dec 07, 2023	288.47	293.96	288.31	292.08	329,302	+3.62(+1.25%)
Dec 06, 2023	288.18	291.46	287.21	288.47	381,512	+2.29(+0.80%)
Dec 05, 2023	287.33	289.78	284.61	286.17	203,569	-3.20(-1.11%)
Dec 04, 2023	281.90	289.74	281.90	289.37	325,585	+5.14(+1.81%)