Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Carlisle Companies Inc
(NY:
CSL
)
382.03
+6.73 (+1.79%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 25, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 25, 2024
370.43
382.92
364.00
382.03
458,510
+6.73(+1.79%)
Apr 24, 2024
384.00
386.58
374.99
375.30
292,534
-4.03(-1.06%)
Apr 23, 2024
372.37
379.66
372.36
379.33
195,242
+9.04(+2.44%)
Apr 22, 2024
369.76
374.28
367.96
370.29
166,275
+2.88(+0.78%)
Apr 19, 2024
368.61
371.05
365.24
367.41
200,255
+0.00(+0.00%)
Apr 18, 2024
371.57
373.44
365.79
367.41
264,577
-1.43(-0.39%)
Apr 17, 2024
375.91
375.91
368.16
368.84
254,936
-5.40(-1.44%)
Apr 16, 2024
371.68
376.45
369.34
374.24
211,840
+1.12(+0.30%)
Apr 15, 2024
376.87
380.55
371.54
373.12
211,897
-0.02(-0.01%)
Apr 12, 2024
374.24
379.35
371.64
373.14
293,189
-4.50(-1.19%)
Apr 11, 2024
382.62
383.49
377.35
377.64
242,212
-5.26(-1.37%)
Apr 10, 2024
384.37
389.61
380.55
382.90
268,740
-9.25(-2.36%)
Apr 09, 2024
399.19
400.00
387.89
392.15
238,512
-8.35(-2.08%)
Apr 08, 2024
400.89
403.44
399.00
400.50
252,875
+1.50(+0.38%)
Apr 05, 2024
391.72
400.23
391.34
399.00
264,343
+8.59(+2.20%)
Apr 04, 2024
399.65
400.00
388.00
390.41
325,046
-5.52(-1.39%)
Apr 03, 2024
400.00
400.94
394.83
395.93
321,674
+4.74(+1.21%)
Apr 02, 2024
391.52
391.52
386.90
391.19
283,573
-2.72(-0.69%)
Apr 01, 2024
392.77
395.93
389.00
393.91
276,875
+2.06(+0.53%)
Mar 28, 2024
393.00
393.43
389.54
391.85
223,572
+3.23(+0.83%)
Mar 27, 2024
390.58
390.58
386.18
388.62
242,350
+0.12(+0.03%)
Mar 26, 2024
387.09
392.62
382.71
388.50
392,345
+1.19(+0.31%)
Mar 25, 2024
387.65
389.59
386.07
387.31
202,411
+0.29(+0.07%)
Mar 22, 2024
388.63
390.87
384.26
387.02
287,903
-1.63(-0.42%)
Mar 21, 2024
382.21
389.31
379.64
388.65
288,173
+9.40(+2.48%)
Mar 20, 2024
375.43
380.84
370.15
379.25
284,642
+6.89(+1.85%)
Mar 19, 2024
370.92
373.82
366.20
372.36
283,586
+5.22(+1.42%)
Mar 18, 2024
371.48
373.12
365.82
367.14
367,562
-4.34(-1.17%)
Mar 15, 2024
361.25
372.22
361.25
371.48
916,766
+8.07(+2.22%)
Mar 14, 2024
362.60
366.82
360.50
363.41
227,522
+0.52(+0.14%)
Mar 13, 2024
360.76
364.79
360.76
362.89
228,125
+1.33(+0.37%)
Mar 12, 2024
357.00
361.62
356.51
361.56
216,463
+4.56(+1.28%)
Mar 11, 2024
353.87
357.48
350.76
357.00
204,576
+2.19(+0.62%)
Mar 08, 2024
366.02
367.18
354.69
354.81
193,203
-10.57(-2.89%)
Mar 07, 2024
362.46
367.29
361.82
365.38
241,499
+4.74(+1.31%)
Mar 06, 2024
358.02
360.68
357.45
360.64
187,786
+5.17(+1.45%)
Mar 05, 2024
349.36
356.07
349.36
355.47
233,858
+2.98(+0.85%)
Mar 04, 2024
348.52
354.09
347.97
352.49
273,755
+5.39(+1.55%)
Mar 01, 2024
350.57
350.67
346.55
347.10
392,954
-2.90(-0.83%)
Feb 29, 2024
349.79
353.95
346.72
350.00
488,034
+0.32(+0.09%)
Feb 28, 2024
347.27
350.54
346.29
349.68
351,290
+2.48(+0.71%)
Feb 27, 2024
351.18
351.63
346.42
347.20
309,326
-3.09(-0.88%)
Feb 26, 2024
355.00
357.35
350.02
350.29
167,700
-5.98(-1.68%)
Feb 23, 2024
355.00
357.78
353.63
356.27
171,367
+3.41(+0.97%)
Feb 22, 2024
350.00
353.24
349.02
352.86
198,758
+5.42(+1.56%)
Feb 21, 2024
346.23
347.98
343.56
347.44
278,404
+0.52(+0.15%)
Feb 20, 2024
339.91
347.42
339.10
346.92
218,601
+5.00(+1.46%)
Feb 16, 2024
345.42
348.20
341.83
341.92
237,922
-3.36(-0.97%)
Feb 15, 2024
347.78
349.38
344.00
345.28
226,238
-1.29(-0.37%)
Feb 14, 2024
346.47
348.43
343.58
346.57
242,484
+3.68(+1.07%)
Feb 13, 2024
342.98
345.59
337.70
342.89
303,998
-6.76(-1.93%)
Feb 12, 2024
344.92
350.13
343.30
349.65
314,961
+4.39(+1.27%)
Feb 09, 2024
340.90
347.86
340.90
345.26
299,100
+3.36(+0.98%)
Feb 08, 2024
339.37
342.73
336.19
341.90
447,973
+0.83(+0.24%)
Feb 07, 2024
347.05
349.14
332.68
341.07
817,905
+24.24(+7.65%)
Feb 06, 2024
314.90
317.28
312.79
316.83
477,655
+3.06(+0.98%)
Feb 05, 2024
316.58
318.91
313.35
313.77
241,329
-6.44(-2.01%)
Feb 02, 2024
316.07
320.53
313.34
320.20
244,761
+1.95(+0.61%)
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
.