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

Carlisle Companies Inc (NY: CSL )

440.62 -1.46 (-0.33%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 24, 2024 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 (%)
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%)
Dec 01, 2023 279.07 286.31 276.27 284.23 291,416 +5.76(+2.07%)
Nov 30, 2023 272.50 279.66 270.31 278.47 508,091 +5.26(+1.93%)
Nov 29, 2023 274.86 277.66 273.10 273.20 258,878 +1.85(+0.68%)
Nov 28, 2023 273.73 274.56 270.26 271.36 238,867 -3.21(-1.17%)
Nov 27, 2023 272.91 275.48 271.48 274.56 242,393 +0.68(+0.25%)
Nov 24, 2023 271.64 274.83 270.44 273.89 93,707 +1.74(+0.64%)
Nov 22, 2023 272.70 274.18 270.84 272.15 149,360 +0.62(+0.23%)
Nov 21, 2023 271.04 272.71 269.70 271.54 207,481 -0.92(-0.34%)
Nov 20, 2023 269.69 272.73 267.71 272.46 212,723 +1.09(+0.40%)
Nov 17, 2023 273.24 274.01 270.62 271.37 278,787 -0.20(-0.07%)
Nov 16, 2023 279.15 279.85 271.13 271.56 345,613 -6.77(-2.43%)
Nov 15, 2023 278.74 280.88 277.25 278.34 223,818 -1.10(-0.39%)
Nov 14, 2023 273.45 282.32 273.00 279.44 364,462 +12.23(+4.58%)
Nov 13, 2023 264.71 267.43 264.71 267.21 234,044 +1.39(+0.52%)
Nov 10, 2023 260.12 266.04 258.18 265.82 185,067 +7.18(+2.77%)
Nov 09, 2023 261.31 261.94 258.11 258.64 252,204 -1.32(-0.51%)
Nov 08, 2023 263.20 263.20 259.24 259.96 309,393 -2.24(-0.85%)
Nov 07, 2023 264.15 266.13 261.58 262.20 289,097 -3.07(-1.16%)
Nov 06, 2023 267.14 267.87 264.37 265.26 194,383 -2.56(-0.96%)
Nov 03, 2023 264.62 269.24 264.61 267.83 228,851 +7.13(+2.73%)
Nov 02, 2023 257.55 263.21 257.13 260.70 266,639 +7.38(+2.92%)
Nov 01, 2023 252.30 254.34 250.01 253.32 291,708 +1.78(+0.71%)
Oct 31, 2023 252.68 257.43 250.46 251.53 447,826 -0.88(-0.35%)
Oct 30, 2023 248.43 252.61 246.31 252.42 382,262 +6.14(+2.49%)
Oct 27, 2023 237.67 250.51 235.37 246.28 501,897 +11.24(+4.78%)
Oct 26, 2023 236.13 240.65 234.04 235.04 529,653 +0.28(+0.12%)
Oct 25, 2023 236.90 237.80 233.42 234.76 330,223 -4.36(-1.82%)
Oct 24, 2023 241.32 242.27 238.09 239.12 312,197 +0.02(+0.01%)
Oct 23, 2023 242.23 244.03 239.02 239.10 321,999 -4.60(-1.89%)
Oct 20, 2023 244.49 244.53 241.88 243.70 280,906 -0.44(-0.18%)
Oct 19, 2023 253.13 254.40 243.82 244.14 380,829 -10.00(-3.93%)
Oct 18, 2023 258.82 258.82 252.38 254.14 213,068 -7.95(-3.03%)
Oct 17, 2023 259.65 266.93 259.65 262.09 304,579 +0.66(+0.25%)
Oct 16, 2023 256.99 262.47 255.55 261.42 265,822 +7.78(+3.07%)
Oct 13, 2023 255.40 258.56 251.39 253.64 190,568 -1.72(-0.67%)
Oct 12, 2023 263.40 263.40 254.72 255.37 297,754 -9.51(-3.59%)
Oct 11, 2023 260.68 264.88 259.24 264.88 155,721 +4.16(+1.59%)
Oct 10, 2023 263.49 264.70 259.81 260.72 251,877 -0.82(-0.31%)
Oct 09, 2023 258.21 261.78 256.68 261.54 133,333 +1.85(+0.71%)
Oct 06, 2023 254.41 261.99 248.47 259.69 295,695 +4.16(+1.63%)
Oct 05, 2023 252.84 257.04 252.49 255.53 258,415 +2.35(+0.93%)
Oct 04, 2023 250.20 253.39 245.82 253.19 234,365 +4.58(+1.84%)
Oct 03, 2023 248.21 251.23 247.56 248.60 258,446 -0.59(-0.24%)
Oct 02, 2023 256.01 257.94 248.57 249.20 294,464 -7.45(-2.90%)
Sep 29, 2023 258.51 260.60 255.98 256.65 337,282 -0.13(-0.05%)
Sep 28, 2023 252.98 259.00 252.98 256.78 234,162 +4.29(+1.70%)
Sep 27, 2023 252.70 253.18 249.16 252.50 328,441 +1.59(+0.64%)
Sep 26, 2023 245.70 252.63 245.18 250.90 379,384 -2.21(-0.87%)
Sep 25, 2023 252.47 254.55 253.25 253.11 199,294 +1.38(+0.55%)
Sep 22, 2023 252.07 253.56 251.18 251.73 301,642 -1.60(-0.63%)
Sep 21, 2023 261.91 261.91 253.18 253.34 436,253 -10.21(-3.87%)
Sep 20, 2023 271.04 272.84 262.70 263.54 245,010 -5.63(-2.09%)
Sep 19, 2023 267.74 270.57 264.41 269.18 291,447 +1.60(+0.60%)
Sep 18, 2023 267.21 272.01 265.45 267.57 632,148 +1.00(+0.38%)
Sep 15, 2023 269.27 272.37 263.70 266.57 1,296,777 -5.05(-1.86%)
Sep 14, 2023 275.83 276.73 270.09 271.62 549,321 -3.12(-1.13%)
Sep 13, 2023 277.24 280.53 272.90 274.74 633,480 -3.12(-1.12%)
Sep 12, 2023 273.62 278.51 270.39 277.86 761,100 +2.29(+0.83%)
Sep 11, 2023 260.38 276.87 259.06 275.57 1,075,505 +26.74(+10.75%)
Sep 08, 2023 245.76 251.07 245.75 248.83 620,971 +3.07(+1.25%)
Sep 07, 2023 251.07 252.09 245.37 245.76 636,888 -5.34(-2.13%)
Sep 06, 2023 254.51 256.89 250.92 251.10 454,173 -4.18(-1.64%)
Sep 05, 2023 263.45 263.67 252.38 255.28 388,553 -10.61(-3.99%)
Sep 01, 2023 262.77 267.21 262.77 265.89 311,485 +5.51(+2.12%)
Aug 31, 2023 261.82 263.62 260.33 260.38 351,260 -1.08(-0.41%)
Aug 30, 2023 264.48 265.42 260.93 261.45 276,244 -2.14(-0.81%)
Aug 29, 2023 259.39 263.91 258.38 263.59 185,333 +3.62(+1.39%)
Aug 28, 2023 257.46 261.47 257.46 259.97 193,342 +3.30(+1.28%)
Aug 25, 2023 258.13 258.27 252.42 256.67 305,421 -0.48(-0.18%)
Aug 24, 2023 257.43 260.37 256.28 257.15 271,004 -1.46(-0.57%)
Aug 23, 2023 256.98 258.73 254.93 258.61 481,231 +1.69(+0.66%)
Aug 22, 2023 262.68 265.11 256.36 256.92 393,120 -6.36(-2.41%)
Aug 21, 2023 264.33 264.86 260.75 263.28 420,777 -0.63(-0.24%)
Aug 18, 2023 266.39 266.39 262.46 263.91 521,405 -4.94(-1.84%)
Aug 17, 2023 277.74 279.75 268.74 268.85 418,015 -8.43(-3.04%)
Aug 16, 2023 277.76 280.91 277.15 277.28 282,546 -0.91(-0.33%)
Aug 15, 2023 281.97 282.82 278.08 278.19 276,057 -4.67(-1.65%)
Aug 14, 2023 283.87 283.91 281.12 282.86 237,487 -1.75(-0.61%)
Aug 11, 2023 282.23 285.08 281.17 284.61 228,368 +2.54(+0.90%)
Aug 10, 2023 281.46 285.35 280.77 282.07 278,333 +0.57(+0.20%)
Aug 09, 2023 280.69 284.51 280.61 281.50 307,095 +0.11(+0.04%)
Aug 08, 2023 280.07 282.35 277.95 281.39 272,754 -0.59(-0.21%)
Aug 07, 2023 280.69 284.51 279.78 281.98 353,579 +2.02(+0.72%)
Aug 04, 2023 278.32 282.41 278.12 279.96 331,623 +5.18(+1.89%)
Aug 03, 2023 273.60 277.50 272.58 274.78 288,525 +0.10(+0.04%)
Aug 02, 2023 272.73 275.06 271.60 274.68 276,370 -0.01(-0.00%)
Aug 01, 2023 271.41 275.19 271.41 274.69 471,405 +1.11(+0.40%)
Jul 31, 2023 274.89 276.74 270.91 273.58 484,779 -0.22(-0.08%)
Jul 28, 2023 274.97 276.46 270.36 273.80 485,877 +0.62(+0.23%)
Jul 27, 2023 276.50 278.54 267.86 273.18 838,459 +3.35(+1.24%)
Jul 26, 2023 264.35 272.71 264.35 269.83 597,604 +4.55(+1.72%)
Jul 25, 2023 262.44 267.56 262.27 265.29 344,402 +2.07(+0.79%)
Jul 24, 2023 266.51 268.48 262.67 263.21 347,504 -2.86(-1.08%)
Jul 21, 2023 265.83 268.29 264.49 266.07 300,236 +0.83(+0.31%)
Jul 20, 2023 266.85 267.01 264.26 265.25 361,357 -0.11(-0.04%)
Jul 19, 2023 265.08 266.75 264.26 265.35 423,211 -0.40(-0.15%)
Jul 18, 2023 265.05 268.95 264.45 265.76 401,880 +0.52(+0.20%)
Jul 17, 2023 262.25 266.08 262.25 265.24 352,465 +1.75(+0.66%)
Jul 14, 2023 265.46 266.47 261.37 263.49 343,978 -1.41(-0.53%)
Jul 13, 2023 261.66 265.57 260.42 264.90 427,481 +4.35(+1.67%)
Jul 12, 2023 261.87 263.35 260.03 260.55 292,465 +1.69(+0.65%)
Jul 11, 2023 258.21 261.32 257.07 258.86 350,680 +1.85(+0.72%)
Jul 10, 2023 253.91 258.73 252.64 257.01 424,368 +3.15(+1.24%)
Jul 07, 2023 249.92 255.61 249.92 253.87 446,298 +5.00(+2.01%)
Jul 06, 2023 248.78 248.78 244.77 248.86 575,310 -3.86(-1.53%)
Jul 05, 2023 251.80 253.58 249.35 252.72 421,969 -1.82(-0.71%)
Jul 03, 2023 252.75 256.19 251.25 254.54 246,442 +1.35(+0.53%)
Jun 30, 2023 253.96 256.44 250.51 253.19 470,083 +0.87(+0.34%)
Jun 29, 2023 245.40 252.67 244.17 252.32 405,676 +7.22(+2.95%)
Jun 28, 2023 244.65 245.59 242.66 245.09 297,478 +0.52(+0.21%)
Jun 27, 2023 238.48 245.14 237.13 244.57 261,281 +6.64(+2.79%)
Jun 26, 2023 238.52 240.38 237.75 237.93 243,772 -0.58(-0.24%)
Jun 23, 2023 235.72 239.29 234.02 238.51 1,297,104 +0.82(+0.34%)
Jun 22, 2023 238.41 238.41 234.86 237.69 373,002 -0.86(-0.36%)
Jun 21, 2023 235.92 239.35 234.67 238.55 389,028 +2.11(+0.89%)
Jun 20, 2023 234.84 238.40 234.25 236.44 488,176 -0.02(-0.01%)
Jun 16, 2023 238.42 239.35 234.30 236.46 992,941 -0.89(-0.37%)
Jun 15, 2023 232.51 237.69 232.51 237.34 343,475 +28.93(+13.88%)
May 08, 2023 210.11 210.28 206.77 208.42 245,339 -1.63(-0.78%)
May 05, 2023 209.05 210.60 207.39 210.05 226,267 +3.77(+1.83%)
May 04, 2023 209.02 211.22 205.68 206.28 551,802 -3.31(-1.58%)
May 03, 2023 209.66 213.40 207.87 209.60 400,102 +1.17(+0.56%)
May 02, 2023 211.50 211.96 205.13 208.43 401,412 -4.44(-2.08%)
May 01, 2023 212.53 214.33 210.92 212.86 399,525 +0.58(+0.27%)
Apr 28, 2023 205.56 217.46 205.39 212.28 845,694 -1.77(-0.83%)
Apr 27, 2023 210.94 216.09 209.76 214.05 700,878 +5.00(+2.39%)
Apr 26, 2023 208.34 213.12 208.34 209.06 449,136 -1.00(-0.48%)
Apr 25, 2023 213.17 214.61 209.66 210.06 336,947 -4.10(-1.92%)
Apr 24, 2023 216.03 216.84 213.30 214.16 387,022 -1.07(-0.50%)
Apr 21, 2023 216.66 216.66 211.30 215.23 330,770 -1.27(-0.59%)
Apr 20, 2023 215.29 217.05 214.57 216.50 385,133 -0.62(-0.29%)
Apr 19, 2023 213.25 218.33 211.79 217.12 604,664 +3.16(+1.48%)
Apr 18, 2023 213.35 215.00 212.29 213.96 380,627 +0.68(+0.32%)
Apr 17, 2023 208.29 213.89 207.42 213.28 444,534 +5.89(+2.84%)
Apr 14, 2023 207.28 208.37 205.99 207.39 328,224 +0.09(+0.04%)
Apr 13, 2023 207.12 209.45 204.32 207.31 322,436 +0.19(+0.09%)
Apr 12, 2023 209.66 211.57 206.53 207.12 371,388 -0.16(-0.08%)
Apr 11, 2023 207.58 209.97 206.28 207.28 289,960 +0.22(+0.10%)
Apr 10, 2023 202.20 207.54 202.20 207.06 448,012 +4.86(+2.40%)
Apr 06, 2023 203.72 204.44 200.91 202.20 469,182 -1.22(-0.60%)
Apr 05, 2023 206.27 206.27 200.29 203.42 739,808 -5.30(-2.54%)
Apr 04, 2023 222.50 222.50 207.87 208.72 623,913 -13.35(-6.01%)
Apr 03, 2023 222.33 225.20 222.33 222.08 424,249 -0.26(-0.12%)
Mar 31, 2023 223.68 224.87 221.14 222.33 458,795 +1.03(+0.47%)
Mar 30, 2023 221.28 223.43 220.54 221.30 499,032 +2.23(+1.02%)
Mar 29, 2023 216.99 219.32 215.75 219.07 232,959 +3.70(+1.72%)
Mar 28, 2023 214.12 217.04 213.95 215.37 224,941 +1.53(+0.72%)
Mar 27, 2023 211.44 214.69 209.97 213.84 302,581 +5.29(+2.54%)
Mar 24, 2023 207.58 209.69 203.33 208.54 582,664 -0.89(-0.43%)
Mar 23, 2023 214.53 216.17 208.11 209.44 372,904 -4.77(-2.23%)
Mar 22, 2023 219.61 221.04 214.14 214.21 527,399 -5.36(-2.44%)
Mar 21, 2023 220.44 222.51 217.40 219.57 598,823 +2.15(+0.99%)
Mar 20, 2023 216.39 218.36 215.31 217.41 649,491 +2.81(+1.31%)
Mar 17, 2023 218.51 218.64 212.13 214.60 1,566,280 -6.01(-2.72%)
Mar 16, 2023 214.60 221.54 211.80 220.61 775,022 +1.66(+0.76%)
Mar 15, 2023 226.94 228.78 217.18 218.95 619,227 -14.46(-6.19%)
Mar 14, 2023 237.25 239.13 230.82 233.41 516,077 +0.10(+0.04%)
Mar 13, 2023 235.15 237.36 231.50 233.31 503,919 -5.77(-2.41%)
Mar 10, 2023 250.98 250.98 237.60 239.08 565,384 -12.31(-4.90%)
Mar 09, 2023 259.84 262.32 251.25 251.39 252,946 -8.05(-3.10%)
Mar 08, 2023 256.21 260.46 256.06 259.45 215,336 +3.26(+1.27%)
Mar 07, 2023 259.50 261.05 255.78 256.18 286,338 -3.73(-1.43%)
Mar 06, 2023 261.04 263.62 258.15 259.91 263,035 -1.14(-0.44%)
Mar 03, 2023 257.65 262.35 255.20 261.05 428,089 +4.44(+1.73%)
Mar 02, 2023 252.42 256.62 250.01 256.62 259,482 +2.94(+1.16%)
Mar 01, 2023 253.38 257.88 252.92 253.68 222,624 -0.28(-0.11%)
Feb 28, 2023 254.08 257.90 253.37 253.95 371,286 -0.79(-0.31%)
Feb 27, 2023 255.10 258.08 253.72 254.74 205,226 +1.48(+0.59%)
Feb 24, 2023 249.98 255.74 249.43 253.25 385,539 +0.81(+0.32%)
Feb 23, 2023 253.32 254.87 248.72 252.45 259,904 -0.28(-0.11%)
Feb 22, 2023 255.63 256.15 251.57 252.72 362,343 -2.72(-1.06%)
Feb 21, 2023 259.63 260.28 253.09 255.44 565,304 -6.35(-2.43%)
Feb 17, 2023 255.31 262.72 254.64 261.79 492,953 +6.23(+2.44%)
Feb 16, 2023 252.76 257.71 252.76 255.55 367,581 -0.19(-0.07%)
Feb 15, 2023 251.46 257.07 251.46 255.74 347,616 +3.69(+1.46%)
Feb 14, 2023 250.85 254.09 249.74 252.05 298,733 -0.31(-0.12%)
Feb 13, 2023 251.67 253.49 250.64 252.37 310,878 +1.68(+0.67%)
Feb 10, 2023 246.01 250.69 245.95 250.69 334,730 +1.92(+0.77%)
Feb 09, 2023 249.07 258.24 248.72 248.77 503,556 +2.39(+0.97%)
Feb 08, 2023 253.79 259.27 244.90 246.38 785,635 +0.55(+0.22%)
Feb 07, 2023 240.92 245.83 237.66 245.83 532,615 +3.87(+1.60%)
Feb 06, 2023 243.27 244.92 238.31 241.95 454,468 -3.68(-1.50%)
Feb 03, 2023 249.82 251.97 244.45 245.63 393,593 -6.68(-2.65%)
Feb 02, 2023 251.53 254.69 251.00 252.31 502,754 +1.70(+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.