Skip to main content

Carlisle Companies Inc (NY: CSL )

259.26 -0.13 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 261.14 263.25 258.58 259.26 333,891 -0.13(-0.05%)
Sep 28, 2023 255.55 261.63 255.55 259.39 231,808 +4.33(+1.70%)
Sep 27, 2023 255.27 255.75 251.69 255.06 325,139 +1.61(+0.64%)
Sep 26, 2023 248.20 255.20 247.67 253.45 375,569 -2.23(-0.87%)
Sep 25, 2023 255.04 257.14 255.82 255.68 197,290 +1.39(+0.55%)
Sep 22, 2023 254.63 256.14 253.73 254.29 298,609 -1.62(-0.63%)
Sep 21, 2023 264.57 264.57 255.75 255.91 431,867 -10.31(-3.87%)
Sep 20, 2023 273.79 275.61 265.37 266.22 242,547 -5.69(-2.09%)
Sep 19, 2023 270.46 273.32 267.10 271.91 288,517 +1.62(+0.60%)
Sep 18, 2023 269.92 274.77 268.15 270.29 625,792 +1.01(+0.38%)
Sep 15, 2023 272.01 275.14 266.38 269.28 1,283,737 -5.10(-1.86%)
Sep 14, 2023 278.63 279.55 272.83 274.38 543,797 -3.15(-1.14%)
Sep 13, 2023 280.06 283.38 275.67 277.53 627,110 -3.15(-1.12%)
Sep 12, 2023 276.40 281.34 273.14 280.68 753,447 +2.31(+0.83%)
Sep 11, 2023 263.02 279.68 261.69 278.37 1,064,690 +27.01(+10.75%)
Sep 08, 2023 248.26 253.62 248.25 251.36 614,727 +3.10(+1.25%)
Sep 07, 2023 253.62 254.65 247.86 248.26 630,484 -5.39(-2.12%)
Sep 06, 2023 257.10 259.50 253.47 253.65 449,606 -4.22(-1.64%)
Sep 05, 2023 266.13 266.35 254.94 257.87 384,646 -10.72(-3.99%)
Sep 01, 2023 265.44 269.92 265.44 268.59 308,353 +5.57(+2.12%)
Aug 31, 2023 264.48 266.30 262.97 263.02 347,728 -1.09(-0.41%)
Aug 30, 2023 267.17 268.12 263.58 264.11 273,467 -2.16(-0.81%)
Aug 29, 2023 262.03 266.59 261.00 266.27 183,470 +3.66(+1.39%)
Aug 28, 2023 260.08 264.13 260.08 262.61 191,398 +3.33(+1.28%)
Aug 25, 2023 260.75 260.89 254.99 259.28 302,350 -0.48(-0.18%)
Aug 24, 2023 260.04 263.01 258.88 259.76 268,279 -1.48(-0.57%)
Aug 23, 2023 259.59 261.36 257.51 261.24 476,392 +1.71(+0.66%)
Aug 22, 2023 265.35 267.80 258.96 259.53 389,167 -6.42(-2.41%)
Aug 21, 2023 267.02 267.55 263.40 265.95 416,546 -0.64(-0.24%)
Aug 18, 2023 269.10 269.10 265.13 266.59 516,162 -4.99(-1.84%)
Aug 17, 2023 280.56 282.60 271.47 271.58 413,812 -8.52(-3.04%)
Aug 16, 2023 280.58 283.76 279.97 280.10 279,705 -0.92(-0.33%)
Aug 15, 2023 284.84 285.70 280.90 281.02 273,281 -4.72(-1.65%)
Aug 14, 2023 286.75 286.79 283.98 285.74 235,098 -1.76(-0.61%)
Aug 11, 2023 285.10 287.98 284.02 287.50 226,071 +2.56(+0.90%)
Aug 10, 2023 284.32 288.25 283.62 284.94 275,534 +0.58(+0.20%)
Aug 09, 2023 283.54 287.40 283.46 284.36 304,007 +0.11(+0.04%)
Aug 08, 2023 282.91 285.22 280.77 284.25 270,011 -0.60(-0.21%)
Aug 07, 2023 283.54 287.40 282.62 284.85 350,023 +2.04(+0.72%)
Aug 04, 2023 281.15 285.28 280.95 282.81 328,288 +5.24(+1.89%)
Aug 03, 2023 276.37 280.32 275.35 277.57 285,624 +0.10(+0.04%)
Aug 02, 2023 275.50 277.86 274.36 277.47 273,591 -0.01(-0.00%)
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.