Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carlisle Companies Incorporated Common Stock (NY: CSL )

357.81 -2.80 (-0.78%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 360.60 361.92 354.41 357.81 582,192 -2.80(-0.78%)
Feb 13, 2025 355.82 362.69 355.69 360.61 599,195 +6.47(+1.83%)
Feb 12, 2025 352.07 362.56 350.32 354.14 948,805 -3.86(-1.08%)
Feb 11, 2025 354.33 358.94 353.42 358.00 515,639 +3.43(+0.97%)
Feb 10, 2025 352.16 356.34 350.26 354.57 483,787 +4.04(+1.15%)
Feb 07, 2025 350.00 353.53 344.91 350.53 372,403 +1.16(+0.33%)
Feb 06, 2025 347.64 357.84 344.97 349.37 794,138 +6.69(+1.95%)
Feb 05, 2025 362.58 368.20 340.61 342.68 1,108,649 -33.63(-8.94%)
Feb 04, 2025 383.12 384.57 374.64 376.31 554,995 -5.07(-1.33%)
Feb 03, 2025 378.30 385.21 373.51 381.38 471,542 -8.08(-2.07%)
Jan 31, 2025 393.10 397.41 388.88 389.46 300,702 -4.95(-1.26%)
Jan 30, 2025 392.27 398.73 390.02 394.41 379,687 +5.03(+1.29%)
Jan 29, 2025 393.32 397.38 388.01 389.38 275,689 -6.08(-1.54%)
Jan 28, 2025 396.92 397.84 391.30 395.46 267,860 -2.02(-0.51%)
Jan 27, 2025 398.85 401.19 394.43 397.48 308,197 -5.33(-1.32%)
Jan 24, 2025 406.13 407.61 402.48 402.81 220,441 -2.49(-0.61%)
Jan 23, 2025 402.09 411.87 401.33 405.30 458,621 +2.83(+0.70%)
Jan 22, 2025 408.53 409.19 400.15 402.47 406,126 -5.77(-1.41%)
Jan 21, 2025 404.68 409.18 402.20 408.24 365,824 +8.39(+2.10%)
Jan 17, 2025 400.00 403.71 394.91 399.85 363,761 +4.45(+1.13%)
Jan 16, 2025 388.71 396.07 385.06 395.40 320,426 +7.30(+1.88%)
Jan 15, 2025 390.42 396.51 382.01 388.10 283,271 +6.26(+1.64%)
Jan 14, 2025 378.47 384.31 376.82 381.84 303,264 +8.68(+2.33%)
Jan 13, 2025 365.95 374.64 365.95 373.16 275,626 +4.06(+1.10%)
Jan 10, 2025 367.46 371.30 364.56 369.10 324,183 -3.69(-0.99%)
Jan 08, 2025 364.74 372.99 360.78 372.79 342,249 +6.97(+1.91%)
Jan 07, 2025 372.56 375.04 363.19 365.82 319,876 -5.62(-1.51%)
Jan 06, 2025 372.36 378.32 369.72 371.44 306,936 +0.31(+0.08%)
Jan 03, 2025 367.23 373.31 365.15 371.13 269,279 +4.78(+1.30%)
Jan 02, 2025 370.08 372.41 363.50 366.35 227,297 -2.49(-0.68%)
Dec 31, 2024 368.84 0 +0.17(+0.05%)
Dec 30, 2024 370.00 371.68 364.94 368.67 280,905 -3.32(-0.89%)
Dec 27, 2024 375.18 378.48 371.21 371.99 139,504 -6.22(-1.64%)
Dec 26, 2024 375.00 379.27 373.78 378.21 508,658 +1.76(+0.47%)
Dec 24, 2024 375.01 378.19 373.70 376.45 160,286 -0.09(-0.02%)
Dec 23, 2024 378.71 379.77 372.73 376.54 324,794 -1.73(-0.46%)
Dec 20, 2024 376.52 385.60 376.06 378.27 1,071,131 +0.69(+0.18%)
Dec 19, 2024 385.19 391.38 377.43 377.58 358,294 -6.51(-1.69%)
Dec 18, 2024 407.99 408.29 383.65 384.09 448,481 -20.54(-5.08%)
Dec 17, 2024 414.20 415.30 402.19 404.63 555,240 -11.61(-2.79%)
Dec 16, 2024 420.19 423.06 415.48 416.24 311,481 -3.79(-0.90%)
Dec 13, 2024 421.83 423.00 416.72 420.03 223,868 -3.73(-0.88%)
Dec 12, 2024 426.81 427.00 422.78 423.76 186,990 -3.30(-0.77%)
Dec 11, 2024 428.50 428.50 424.17 427.06 318,854 +1.84(+0.43%)
Dec 10, 2024 429.31 431.13 423.77 425.22 262,422 -5.72(-1.33%)
Dec 09, 2024 438.36 439.83 429.59 430.94 305,349 -9.07(-2.06%)
Dec 06, 2024 440.67 440.73 434.64 440.01 232,197 +3.74(+0.86%)
Dec 05, 2024 438.61 439.05 432.40 436.27 273,670 -1.97(-0.45%)
Dec 04, 2024 442.62 444.04 436.30 438.24 306,285 -6.19(-1.39%)
Dec 03, 2024 455.23 455.23 444.35 444.43 346,581 -8.85(-1.95%)
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 and Conditions.