Carlisle Companies Inc (NY: CSL )

153.04 USD -3.07 (-1.97%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 156.66 156.66 152.96 153.04 225,585 -3.07(-1.97%)
Jan 20, 2021 154.70 156.30 153.38 156.11 268,246 +2.07(+1.34%)
Jan 19, 2021 154.21 156.40 153.96 154.04 236,037 +1.04(+0.68%)
Jan 15, 2021 154.44 155.22 152.40 153.00 288,000 -2.84(-1.82%)
Jan 14, 2021 155.03 156.40 152.54 155.84 238,362 +2.33(+1.52%)
Jan 13, 2021 155.95 156.86 153.35 153.51 190,997 -2.55(-1.63%)
Jan 12, 2021 156.08 158.15 154.63 156.06 206,579 +0.09(+0.06%)
Jan 11, 2021 153.42 157.15 153.42 155.97 173,811 +0.96(+0.62%)
Jan 08, 2021 157.59 158.02 153.01 155.01 235,000 -1.94(-1.24%)
Jan 07, 2021 155.10 157.31 152.98 156.95 332,385 +1.87(+1.21%)
Jan 06, 2021 152.03 155.74 152.03 155.08 348,479 +3.73(+2.46%)
Jan 05, 2021 152.77 154.50 151.09 151.35 375,173 -2.58(-1.68%)
Jan 04, 2021 157.11 158.37 152.47 153.93 252,499 -2.25(-1.44%)
Dec 31, 2020 156.18 156.18 156.18 168,827 +0.24(+0.15%)
Dec 30, 2020 154.91 157.30 154.61 155.94 168,827 +0.90(+0.58%)
Dec 29, 2020 156.47 156.64 153.12 155.04 274,399 -0.69(-0.44%)
Dec 28, 2020 157.85 158.61 155.49 155.73 190,515 -1.62(-1.03%)
Dec 24, 2020 157.83 157.90 155.69 157.35 59,600 +0.42(+0.27%)
Dec 23, 2020 156.86 158.15 156.09 156.93 188,269 +0.65(+0.42%)
Dec 22, 2020 158.04 158.12 155.09 156.28 284,968 -2.23(-1.41%)
Dec 21, 2020 154.53 158.83 153.44 158.51 432,059 +1.92(+1.23%)
Dec 18, 2020 155.99 157.56 154.59 156.59 872,800 +1.55(+1.00%)
Dec 17, 2020 153.09 155.15 152.59 155.04 224,708 +2.07(+1.35%)
Dec 16, 2020 155.83 156.48 152.39 152.97 302,049 -1.95(-1.26%)
Dec 15, 2020 155.34 156.24 153.06 154.92 336,141 +0.99(+0.64%)
Dec 14, 2020 156.88 156.88 153.37 153.93 295,720 -1.52(-0.98%)
Dec 11, 2020 153.38 156.06 153.38 155.45 229,700 +0.39(+0.25%)
Dec 10, 2020 154.10 157.04 153.09 155.06 276,667 +0.42(+0.27%)
Dec 09, 2020 150.89 155.04 149.99 154.64 418,844 +4.39(+2.92%)
Dec 08, 2020 148.40 151.70 148.40 150.25 268,390 +0.80(+0.54%)
Dec 07, 2020 149.67 149.98 146.84 149.45 211,606 -0.60(-0.40%)
Dec 04, 2020 148.84 150.20 148.52 150.05 157,200 +2.21(+1.49%)
Dec 03, 2020 147.31 149.44 146.62 147.84 190,075 +0.08(+0.05%)
Dec 02, 2020 147.17 148.45 146.34 147.76 172,598 -0.06(-0.04%)
Dec 01, 2020 146.62 148.49 145.67 147.82 260,876 +2.99(+2.06%)
Nov 30, 2020 148.04 149.38 144.81 144.83 445,683 -3.79(-2.55%)
Nov 27, 2020 149.13 149.62 147.54 148.62 60,100 -0.46(-0.31%)
Nov 25, 2020 151.80 152.10 148.74 149.08 140,000 -3.38(-2.22%)
Nov 24, 2020 150.00 152.70 149.23 152.46 240,070 +3.47(+2.33%)
Nov 23, 2020 149.16 149.74 148.05 148.99 229,988 +1.43(+0.97%)
Nov 20, 2020 146.84 148.60 145.72 147.56 273,300 -0.23(-0.16%)
Nov 19, 2020 144.58 147.91 143.00 147.79 330,224 +3.00(+2.07%)
Nov 18, 2020 145.91 146.78 143.36 144.79 306,615 +0.46(+0.32%)
Nov 17, 2020 142.30 144.57 140.77 144.33 254,104 +0.21(+0.15%)
Nov 16, 2020 143.35 144.21 141.27 144.12 378,019 +3.40(+2.42%)
Nov 13, 2020 136.68 141.17 136.68 140.72 417,400 +1.72(+1.24%)
Nov 12, 2020 139.78 141.62 137.69 139.00 328,696 -2.62(-1.85%)
Nov 11, 2020 146.31 146.31 141.14 141.62 461,543 -4.21(-2.89%)
Nov 10, 2020 144.05 147.11 142.91 145.83 341,313 +2.86(+2.00%)
Nov 09, 2020 141.13 146.09 140.07 142.97 601,116 +10.17(+7.66%)
Nov 06, 2020 133.50 135.35 132.15 132.80 192,600 -0.41(-0.31%)
Nov 05, 2020 130.92 134.86 130.92 133.21 313,640 +3.93(+3.04%)
Nov 04, 2020 128.00 130.96 124.82 129.28 388,373 +0.15(+0.12%)
Nov 03, 2020 130.02 130.91 128.51 129.13 275,617 +0.77(+0.60%)
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.