Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carlisle Companies Inc (NY: CSL )

413.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2023 253.30 258.06 251.07 252.15 446,729 -0.88(-0.35%)
Oct 30, 2023 249.04 253.23 246.91 253.04 381,325 +6.15(+2.49%)
Oct 27, 2023 238.25 251.13 235.95 246.88 500,667 +11.26(+4.78%)
Oct 26, 2023 236.71 241.24 234.62 235.62 528,355 +0.28(+0.12%)
Oct 25, 2023 237.49 238.39 233.99 235.34 329,414 -4.37(-1.82%)
Oct 24, 2023 241.91 242.86 238.68 239.71 311,432 +0.02(+0.01%)
Oct 23, 2023 242.82 244.63 239.61 239.69 321,210 -4.62(-1.89%)
Oct 20, 2023 245.09 245.13 242.48 244.30 280,218 -0.44(-0.18%)
Oct 19, 2023 253.75 255.03 244.42 244.74 379,896 -10.02(-3.93%)
Oct 18, 2023 259.46 259.46 253.00 254.76 212,546 -7.97(-3.03%)
Oct 17, 2023 260.29 267.58 260.29 262.73 303,833 +0.67(+0.25%)
Oct 16, 2023 257.62 263.12 256.18 262.07 265,170 +7.80(+3.07%)
Oct 13, 2023 256.02 259.20 252.00 254.27 190,101 -1.73(-0.67%)
Oct 12, 2023 264.05 264.05 255.35 255.99 297,024 -9.54(-3.59%)
Oct 11, 2023 261.32 265.53 259.87 265.53 155,340 +4.17(+1.59%)
Oct 10, 2023 264.14 265.35 260.45 261.36 251,260 -0.82(-0.31%)
Oct 09, 2023 258.84 262.42 257.31 262.19 133,007 +1.86(+0.71%)
Oct 06, 2023 255.03 262.63 249.08 260.33 294,971 +4.17(+1.63%)
Oct 05, 2023 253.46 257.67 253.10 256.16 257,782 +2.35(+0.93%)
Oct 04, 2023 250.81 254.01 246.42 253.81 233,791 +4.59(+1.84%)
Oct 03, 2023 248.82 251.84 248.16 249.22 257,813 -0.60(-0.24%)
Oct 02, 2023 256.64 258.57 249.19 249.81 293,742 -7.47(-2.90%)
Sep 29, 2023 259.15 261.24 256.61 257.28 336,456 -0.13(-0.05%)
Sep 28, 2023 253.60 259.63 253.60 257.41 233,589 +4.30(+1.70%)
Sep 27, 2023 253.32 253.80 249.77 253.12 327,637 +1.60(+0.63%)
Sep 26, 2023 246.31 253.25 245.78 251.52 378,454 -2.21(-0.87%)
Sep 25, 2023 253.09 255.18 253.87 253.73 198,805 +1.38(+0.55%)
Sep 22, 2023 252.69 254.19 251.79 252.35 300,903 -1.61(-0.63%)
Sep 21, 2023 262.55 262.55 253.80 253.96 435,185 -10.23(-3.87%)
Sep 20, 2023 271.70 273.51 263.35 264.19 244,410 -5.65(-2.09%)
Sep 19, 2023 268.40 271.24 265.06 269.84 290,733 +1.61(+0.60%)
Sep 18, 2023 267.86 272.68 266.11 268.23 630,600 +1.00(+0.37%)
Sep 15, 2023 269.94 273.04 264.35 267.23 1,293,600 -5.06(-1.86%)
Sep 14, 2023 276.51 277.41 270.75 272.29 547,975 -3.13(-1.14%)
Sep 13, 2023 277.93 281.22 273.57 275.41 631,928 -3.13(-1.12%)
Sep 12, 2023 274.29 279.19 271.06 278.54 759,235 +2.29(+0.83%)
Sep 11, 2023 261.01 277.55 259.69 276.25 1,072,870 +26.80(+10.75%)
Sep 08, 2023 246.37 251.69 246.36 249.44 619,450 +3.08(+1.25%)
Sep 07, 2023 251.69 252.71 245.97 246.37 635,328 -5.35(-2.13%)
Sep 06, 2023 255.14 257.52 251.54 251.72 453,060 -4.19(-1.64%)
Sep 05, 2023 264.10 264.32 253.00 255.90 387,601 -10.64(-3.99%)
Sep 01, 2023 263.42 267.86 263.42 266.54 310,722 +5.53(+2.12%)
Aug 31, 2023 262.46 264.27 260.96 261.01 350,399 -1.08(-0.41%)
Aug 30, 2023 265.13 266.08 261.57 262.10 275,568 -2.14(-0.81%)
Aug 29, 2023 260.03 264.56 259.01 264.24 184,879 +3.63(+1.39%)
Aug 28, 2023 258.10 262.12 258.10 260.61 192,868 +3.31(+1.28%)
Aug 25, 2023 258.76 258.90 253.04 257.30 304,672 -0.48(-0.18%)
Aug 24, 2023 258.06 261.01 256.91 257.78 270,340 -1.47(-0.57%)
Aug 23, 2023 257.61 259.37 255.55 259.25 480,052 +1.70(+0.66%)
Aug 22, 2023 263.33 265.76 256.99 257.55 392,157 -6.37(-2.41%)
Aug 21, 2023 264.98 265.51 261.39 263.92 419,746 -0.63(-0.24%)
Aug 18, 2023 267.05 267.05 263.11 264.56 520,127 -4.95(-1.84%)
Aug 17, 2023 278.42 280.44 269.40 269.51 416,991 -8.45(-3.04%)
Aug 16, 2023 278.44 281.60 277.83 277.96 281,854 -0.91(-0.33%)
Aug 15, 2023 282.67 283.52 278.76 278.88 275,380 -4.68(-1.65%)
Aug 14, 2023 284.57 284.61 281.82 283.56 236,905 -1.75(-0.61%)
Aug 11, 2023 282.92 285.78 281.86 285.31 227,808 +2.54(+0.90%)
Aug 10, 2023 282.15 286.05 281.46 282.77 277,651 +0.57(+0.20%)
Aug 09, 2023 281.38 285.21 281.30 282.19 306,343 +0.11(+0.04%)
Aug 08, 2023 280.76 283.04 278.63 282.08 272,085 -0.59(-0.21%)
Aug 07, 2023 281.38 285.21 280.47 282.68 352,712 +2.03(+0.72%)
Aug 04, 2023 279.01 283.10 278.81 280.65 330,811 +5.19(+1.89%)
Aug 03, 2023 274.27 278.19 273.25 275.45 287,818 +0.10(+0.04%)
Aug 02, 2023 273.40 275.74 272.26 275.36 275,693 -0.01(-0.00%)
Aug 01, 2023 272.08 275.87 272.08 275.37 470,250 +1.11(+0.40%)
Jul 31, 2023 275.56 277.42 271.58 274.26 483,591 -0.22(-0.08%)
Jul 28, 2023 275.64 277.14 271.03 274.48 484,686 +0.62(+0.23%)
Jul 27, 2023 277.18 279.22 268.52 273.85 836,405 +3.35(+1.24%)
Jul 26, 2023 265.00 273.38 265.00 270.50 596,140 +4.56(+1.72%)
Jul 25, 2023 263.09 268.22 262.91 265.94 343,558 +2.08(+0.79%)
Jul 24, 2023 267.16 269.14 263.31 263.86 346,653 -2.87(-1.08%)
Jul 21, 2023 266.48 268.94 265.13 266.73 299,500 +0.83(+0.31%)
Jul 20, 2023 267.51 267.67 264.91 265.90 360,472 -0.11(-0.04%)
Jul 19, 2023 265.73 267.40 264.91 266.00 422,174 -0.41(-0.15%)
Jul 18, 2023 265.70 269.61 265.10 266.41 400,895 +0.52(+0.20%)
Jul 17, 2023 262.89 266.74 262.89 265.89 351,602 +1.75(+0.66%)
Jul 14, 2023 266.11 267.12 262.01 264.14 343,136 -1.41(-0.53%)
Jul 13, 2023 262.31 266.22 261.06 265.55 426,434 +4.36(+1.67%)
Jul 12, 2023 262.51 264.00 260.67 261.19 291,748 +1.69(+0.65%)
Jul 11, 2023 258.84 261.96 257.70 259.50 349,821 +1.85(+0.72%)
Jul 10, 2023 254.53 259.36 253.26 257.64 423,328 +3.16(+1.24%)
Jul 07, 2023 250.53 256.24 250.53 254.49 445,204 +5.02(+2.01%)
Jul 06, 2023 249.39 249.39 245.37 249.47 573,901 -3.87(-1.53%)
Jul 05, 2023 252.42 254.20 249.97 253.34 420,935 -1.82(-0.71%)
Jul 03, 2023 253.37 256.82 251.87 255.16 245,839 +1.36(+0.53%)
Jun 30, 2023 254.59 257.07 251.12 253.81 468,931 +0.87(+0.34%)
Jun 29, 2023 246.00 253.29 244.77 252.94 404,682 +7.24(+2.95%)
Jun 28, 2023 245.25 246.19 243.26 245.69 296,749 +0.52(+0.21%)
Jun 27, 2023 239.06 245.74 237.71 245.17 260,641 +6.66(+2.79%)
Jun 26, 2023 239.10 240.97 238.33 238.51 243,174 -0.58(-0.24%)
Jun 23, 2023 236.29 239.88 234.59 239.09 1,293,926 +0.82(+0.34%)
Jun 22, 2023 239.00 239.00 235.44 238.27 372,088 -0.86(-0.36%)
Jun 21, 2023 236.50 239.94 235.25 239.13 388,075 +2.12(+0.89%)
Jun 20, 2023 235.41 238.98 234.83 237.02 486,980 -0.02(-0.01%)
Jun 16, 2023 239.00 239.94 234.88 237.04 990,508 -0.89(-0.37%)
Jun 15, 2023 233.08 238.27 233.08 237.93 342,633 +29.00(+13.88%)
May 08, 2023 210.62 210.80 207.28 208.93 244,738 -1.64(-0.78%)
May 05, 2023 209.56 211.12 207.90 210.56 225,712 +3.78(+1.83%)
May 04, 2023 209.53 211.74 206.19 206.79 550,450 -3.32(-1.58%)
May 03, 2023 210.17 213.93 208.38 210.11 399,122 +1.17(+0.56%)
May 02, 2023 212.02 212.48 205.63 208.94 400,428 -4.45(-2.08%)
May 01, 2023 213.05 214.85 211.44 213.38 398,546 +0.58(+0.27%)
Apr 28, 2023 206.07 217.99 205.89 212.80 843,622 -1.77(-0.83%)
Apr 27, 2023 211.46 216.62 210.28 214.58 699,161 +5.01(+2.39%)
Apr 26, 2023 208.85 213.65 208.85 209.57 448,035 -1.01(-0.48%)
Apr 25, 2023 213.69 215.14 210.18 210.57 336,121 -4.11(-1.92%)
Apr 24, 2023 216.56 217.38 213.83 214.69 386,073 -1.07(-0.50%)
Apr 21, 2023 217.19 217.19 211.82 215.76 329,959 -1.27(-0.59%)
Apr 20, 2023 215.82 217.58 215.10 217.03 384,190 -0.62(-0.29%)
Apr 19, 2023 213.78 218.87 212.31 217.65 603,183 +3.16(+1.48%)
Apr 18, 2023 213.88 215.52 212.81 214.49 379,694 +0.68(+0.32%)
Apr 17, 2023 208.80 214.42 207.93 213.81 443,444 +5.91(+2.84%)
Apr 14, 2023 207.78 208.88 206.49 207.90 327,420 +0.09(+0.04%)
Apr 13, 2023 207.63 209.97 204.83 207.81 321,646 +0.19(+0.09%)
Apr 12, 2023 210.18 212.09 207.04 207.63 370,478 -0.16(-0.08%)
Apr 11, 2023 208.09 210.49 206.79 207.78 289,249 +0.22(+0.10%)
Apr 10, 2023 202.70 208.05 202.70 207.57 446,914 +4.87(+2.40%)
Apr 06, 2023 204.22 204.94 201.41 202.70 468,032 -1.22(-0.60%)
Apr 05, 2023 206.78 206.78 200.78 203.92 737,995 -5.31(-2.54%)
Apr 04, 2023 223.05 223.05 208.38 209.23 622,385 -13.39(-6.01%)
Apr 03, 2023 222.88 225.76 222.88 222.62 423,210 -0.26(-0.11%)
Mar 31, 2023 224.23 225.42 221.69 222.88 457,671 +1.03(+0.47%)
Mar 30, 2023 221.82 223.98 221.08 221.84 497,809 +2.24(+1.02%)
Mar 29, 2023 217.53 219.86 216.28 219.60 232,389 +3.71(+1.72%)
Mar 28, 2023 214.65 217.57 214.48 215.90 224,390 +1.54(+0.72%)
Mar 27, 2023 211.97 215.22 210.49 214.36 301,840 +5.30(+2.54%)
Mar 24, 2023 208.09 210.20 203.83 209.06 581,237 -0.90(-0.43%)
Mar 23, 2023 215.06 216.70 208.62 209.95 371,990 -4.78(-2.23%)
Mar 22, 2023 220.15 221.59 214.67 214.74 526,106 -5.37(-2.44%)
Mar 21, 2023 220.99 223.05 217.93 220.11 597,355 +2.16(+0.99%)
Mar 20, 2023 216.92 218.90 215.84 217.95 647,900 +2.82(+1.31%)
Mar 17, 2023 219.04 219.18 212.66 215.13 1,562,442 -6.02(-2.72%)
Mar 16, 2023 215.13 222.09 212.32 221.15 773,123 +1.67(+0.76%)
Mar 15, 2023 227.50 229.35 217.72 219.49 617,710 -14.49(-6.19%)
Mar 14, 2023 237.83 239.72 231.39 233.98 514,813 +0.10(+0.04%)
Mar 13, 2023 235.72 237.94 232.07 233.88 502,685 -5.79(-2.41%)
Mar 10, 2023 251.60 251.60 238.18 239.67 563,998 -12.34(-4.90%)
Mar 09, 2023 260.48 262.97 251.86 252.01 252,326 -8.07(-3.10%)
Mar 08, 2023 256.84 261.10 256.68 260.08 214,808 +3.27(+1.27%)
Mar 07, 2023 260.13 261.69 256.41 256.81 285,636 -3.74(-1.43%)
Mar 06, 2023 261.68 264.27 258.78 260.55 262,390 -1.14(-0.44%)
Mar 03, 2023 258.28 262.99 255.83 261.69 427,040 +4.45(+1.73%)
Mar 02, 2023 253.04 257.25 250.62 257.25 258,846 +2.95(+1.16%)
Mar 01, 2023 254.00 258.51 253.54 254.30 222,079 -0.28(-0.11%)
Feb 28, 2023 254.70 258.54 253.99 254.57 370,377 -0.79(-0.31%)
Feb 27, 2023 255.73 258.71 254.34 255.36 204,723 +1.49(+0.59%)
Feb 24, 2023 250.59 256.37 250.04 253.87 384,594 +0.81(+0.32%)
Feb 23, 2023 253.94 255.50 249.33 253.07 259,267 -0.28(-0.11%)
Feb 22, 2023 256.26 256.78 252.19 253.34 361,455 -2.72(-1.06%)
Feb 21, 2023 260.27 260.92 253.71 256.06 563,919 -6.37(-2.43%)
Feb 17, 2023 255.94 263.37 255.27 262.43 491,745 +6.25(+2.44%)
Feb 16, 2023 253.38 258.34 253.38 256.18 366,681 -0.19(-0.07%)
Feb 15, 2023 252.07 257.71 252.07 256.37 346,765 +3.70(+1.46%)
Feb 14, 2023 251.46 254.72 250.35 252.67 298,001 -0.31(-0.12%)
Feb 13, 2023 252.29 254.11 251.25 252.99 310,116 +1.68(+0.67%)
Feb 10, 2023 246.62 251.31 246.56 251.31 333,910 +1.93(+0.77%)
Feb 09, 2023 249.68 258.87 249.33 249.38 502,322 +2.40(+0.97%)
Feb 08, 2023 254.41 259.91 245.50 246.98 783,710 +0.55(+0.22%)
Feb 07, 2023 241.51 246.43 238.24 246.43 531,310 +3.88(+1.60%)
Feb 06, 2023 243.86 245.53 238.89 242.55 453,355 -3.69(-1.50%)
Feb 03, 2023 250.43 252.59 245.05 246.23 392,629 -6.69(-2.65%)
Feb 02, 2023 252.15 255.31 251.62 252.93 501,522 +1.70(+0.68%)
Feb 01, 2023 246.05 253.23 245.61 251.23 214,077 +4.62(+1.87%)
Jan 31, 2023 241.34 246.61 240.22 246.61 623,824 +6.09(+2.53%)
Jan 30, 2023 242.65 245.81 240.48 240.52 235,084 -3.74(-1.53%)
Jan 27, 2023 238.52 247.06 237.17 244.26 321,540 +5.22(+2.18%)
Jan 26, 2023 238.12 241.65 236.40 239.04 236,827 +2.38(+1.01%)
Jan 25, 2023 234.56 237.54 232.91 236.66 193,438 +0.41(+0.17%)
Jan 24, 2023 236.93 239.42 235.63 236.25 216,429 +0.03(+0.01%)
Jan 23, 2023 232.96 238.74 231.52 236.22 248,781 +4.31(+1.86%)
Jan 20, 2023 230.66 232.71 229.28 231.90 201,174 +1.95(+0.85%)
Jan 19, 2023 231.59 233.75 229.41 229.95 270,589 -3.04(-1.30%)
Jan 18, 2023 233.38 238.49 232.91 232.99 242,348 -1.14(-0.49%)
Jan 17, 2023 234.57 237.15 232.94 234.13 252,064 -1.24(-0.53%)
Jan 13, 2023 235.21 237.31 234.29 235.37 249,798 -2.46(-1.03%)
Jan 12, 2023 242.80 244.09 237.51 237.83 272,446 -4.24(-1.75%)
Jan 11, 2023 235.93 242.56 234.95 242.06 460,153 +7.26(+3.09%)
Jan 10, 2023 233.35 235.10 231.52 234.80 249,647 +1.19(+0.51%)
Jan 09, 2023 233.97 235.12 232.06 233.61 215,355 +0.99(+0.43%)
Jan 06, 2023 227.17 233.68 226.50 232.62 280,099 +6.63(+2.93%)
Jan 05, 2023 232.95 233.97 225.88 225.99 383,265 -8.21(-3.51%)
Jan 04, 2023 231.98 234.28 228.58 234.20 425,590 +3.88(+1.69%)
Jan 03, 2023 233.58 234.38 228.70 230.32 323,799 -1.34(-0.58%)
Dec 30, 2022 232.11 232.80 229.34 231.66 214,357 -1.85(-0.79%)
Dec 29, 2022 233.46 235.38 232.11 233.50 184,275 +1.66(+0.72%)
Dec 28, 2022 235.27 236.04 231.17 231.84 175,643 -2.33(-0.99%)
Dec 27, 2022 233.38 236.03 232.15 234.17 159,273 +0.31(+0.13%)
Dec 23, 2022 232.44 234.21 231.85 233.86 122,059 +0.88(+0.38%)
Dec 22, 2022 232.90 233.76 229.72 232.98 220,077 -2.07(-0.88%)
Dec 21, 2022 233.56 236.74 231.48 235.06 318,195 +2.71(+1.17%)
Dec 20, 2022 232.99 235.02 231.83 232.34 269,714 -0.94(-0.40%)
Dec 19, 2022 234.94 237.48 231.30 233.29 316,812 -1.65(-0.70%)
Dec 16, 2022 238.42 242.06 233.22 234.94 583,218 -5.61(-2.33%)
Dec 15, 2022 242.52 244.06 236.87 240.55 624,391 -4.54(-1.85%)
Dec 14, 2022 248.44 250.88 243.52 245.09 350,703 -4.15(-1.66%)
Dec 13, 2022 254.81 254.81 247.00 249.24 437,927 +1.52(+0.62%)
Dec 12, 2022 243.59 248.37 242.34 247.72 385,014 +3.60(+1.47%)
Dec 09, 2022 246.51 248.79 243.47 244.12 356,373 -3.43(-1.39%)
Dec 08, 2022 246.91 248.39 245.83 247.55 307,290 +0.85(+0.34%)
Dec 07, 2022 247.02 251.91 246.13 246.71 294,978 -1.07(-0.43%)
Dec 06, 2022 251.61 254.10 245.90 247.78 287,828 -3.61(-1.44%)
Dec 05, 2022 253.79 253.79 249.55 251.38 353,622 -3.94(-1.54%)
Dec 02, 2022 254.84 257.41 253.80 255.33 354,285 -2.33(-0.90%)
Dec 01, 2022 260.65 261.88 256.89 257.66 366,248 -0.99(-0.38%)
Nov 30, 2022 250.83 258.74 248.75 258.65 703,264 +7.45(+2.97%)
Nov 29, 2022 250.99 252.46 247.88 251.20 453,535 -1.69(-0.67%)
Nov 28, 2022 251.43 257.26 250.68 252.89 572,432 -1.05(-0.41%)
Nov 25, 2022 251.46 258.14 251.45 253.94 257,588 +2.64(+1.05%)
Nov 23, 2022 251.97 255.75 250.86 251.30 268,755 +0.07(+0.03%)
Nov 22, 2022 252.18 257.75 249.31 251.23 528,622 -0.11(-0.04%)
Nov 21, 2022 244.41 252.46 243.33 251.34 596,815 +4.84(+1.96%)
Nov 18, 2022 245.45 247.88 242.18 246.50 534,433 +3.94(+1.63%)
Nov 17, 2022 238.69 242.54 234.78 242.56 887,561 +1.70(+0.71%)
Nov 16, 2022 235.98 241.76 235.76 240.86 476,160 +3.64(+1.53%)
Nov 15, 2022 240.45 242.69 234.55 237.22 815,130 +1.11(+0.47%)
Nov 14, 2022 233.43 242.55 232.32 236.11 678,857 +3.36(+1.44%)
Nov 11, 2022 238.55 238.55 230.08 232.75 769,414 -5.04(-2.12%)
Nov 10, 2022 232.35 237.85 230.31 237.79 709,100 +12.68(+5.63%)
Nov 09, 2022 223.54 228.10 222.50 225.11 719,804 -0.03(-0.01%)
Nov 08, 2022 224.80 227.51 222.54 225.13 458,404 +1.84(+0.82%)
Nov 07, 2022 222.35 223.68 217.74 223.29 631,132 +2.23(+1.01%)
Nov 04, 2022 227.57 227.57 219.34 221.06 806,142 -2.23(-1.00%)
Nov 03, 2022 225.41 229.07 217.56 223.29 753,346 -4.74(-2.08%)
Nov 02, 2022 232.25 237.35 227.00 228.04 758,092 -4.57(-1.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.