Stock Quote

Carlisle Companies Inc (NY: CSL )

246.73 -3.75 (-1.50%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 248.07 249.76 243.01 246.73 445,669 -3.75(-1.50%)
Feb 03, 2023 254.75 256.95 249.28 250.48 385,973 -6.81(-2.65%)
Feb 02, 2023 256.50 259.71 255.96 257.29 493,020 +1.73(+0.68%)
Feb 01, 2023 250.29 257.60 249.85 255.56 210,448 +4.70(+1.87%)
Jan 31, 2023 245.50 250.86 244.36 250.86 613,248 +6.19(+2.53%)
Jan 30, 2023 246.83 250.05 244.63 244.67 231,099 -3.80(-1.53%)
Jan 27, 2023 242.63 251.32 241.26 248.47 316,089 +5.31(+2.18%)
Jan 26, 2023 242.23 245.82 240.47 243.16 232,812 +2.42(+1.01%)
Jan 25, 2023 238.61 241.64 236.93 240.74 190,159 +0.42(+0.17%)
Jan 24, 2023 241.02 243.55 239.69 240.32 212,760 +0.03(+0.01%)
Jan 23, 2023 236.98 242.86 235.51 240.29 244,564 +4.39(+1.86%)
Jan 20, 2023 234.64 236.72 233.23 235.90 197,764 +1.98(+0.85%)
Jan 19, 2023 235.58 237.78 233.37 233.92 266,002 -3.09(-1.30%)
Jan 18, 2023 237.41 242.60 236.93 237.01 238,240 -1.16(-0.49%)
Jan 17, 2023 238.62 241.24 236.96 238.17 247,791 -1.26(-0.53%)
Jan 13, 2023 239.27 241.41 238.34 239.43 245,563 -2.50(-1.03%)
Jan 12, 2023 246.99 248.30 241.61 241.93 267,827 -4.31(-1.75%)
Jan 11, 2023 240.00 246.74 239.00 246.24 452,352 +7.39(+3.09%)
Jan 10, 2023 237.38 239.16 235.51 238.85 245,415 +1.21(+0.51%)
Jan 09, 2023 238.00 239.18 236.06 237.64 211,704 +1.01(+0.43%)
Jan 06, 2023 231.09 237.71 230.41 236.63 275,351 +6.74(+2.93%)
Jan 05, 2023 236.97 238.01 229.78 229.89 376,768 -8.35(-3.50%)
Jan 04, 2023 235.98 238.32 232.52 238.24 418,375 +3.95(+1.69%)
Jan 03, 2023 237.61 238.42 232.64 234.29 318,310 -1.36(-0.58%)
Dec 30, 2022 236.11 236.81 233.29 235.65 210,723 -1.88(-0.79%)
Dec 29, 2022 237.49 239.44 236.11 237.53 181,151 +1.69(+0.72%)
Dec 28, 2022 239.33 240.11 235.16 235.84 172,666 -2.37(-0.99%)
Dec 27, 2022 237.41 240.10 236.15 238.21 156,573 +0.32(+0.13%)
Dec 23, 2022 236.45 238.25 235.85 237.89 119,990 +0.89(+0.38%)
Dec 22, 2022 236.92 237.79 233.68 237.00 216,346 -2.11(-0.88%)
Dec 21, 2022 237.59 240.82 235.47 239.11 312,801 +2.76(+1.17%)
Dec 20, 2022 237.01 239.07 235.82 236.35 265,142 -0.96(-0.40%)
Dec 19, 2022 238.99 241.58 235.29 237.31 311,441 -1.68(-0.70%)
Dec 16, 2022 242.53 246.24 237.24 238.99 573,331 -5.71(-2.33%)
Dec 15, 2022 246.70 248.27 240.95 244.70 613,806 -4.62(-1.85%)
Dec 14, 2022 252.72 255.21 247.72 249.32 344,758 -4.22(-1.66%)
Dec 13, 2022 259.20 259.20 251.26 253.54 430,503 +1.55(+0.62%)
Dec 12, 2022 247.79 252.65 246.52 251.99 378,487 +3.66(+1.47%)
Dec 09, 2022 250.76 253.08 247.67 248.33 350,332 -3.49(-1.39%)
Dec 08, 2022 251.17 252.67 250.07 251.82 302,081 +0.86(+0.34%)
Dec 07, 2022 251.28 256.25 250.38 250.96 289,977 -1.09(-0.43%)
Dec 06, 2022 255.95 258.48 250.14 252.05 282,949 -3.67(-1.44%)
Dec 05, 2022 258.17 258.17 253.85 255.72 347,627 -4.01(-1.54%)
Dec 02, 2022 259.23 261.85 258.18 259.73 348,279 -2.37(-0.90%)
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.