Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Carlisle Companies Inc (NY: CSL )

418.29 +1.12 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	262.42	264.84	250.66	253.01	1,161,346	+9.20(+3.77%)
Apr 28, 2022	239.36	245.96	235.84	243.81	595,385	+5.57(+2.34%)
Apr 27, 2022	239.21	241.51	237.42	238.24	377,546	-0.68(-0.29%)
Apr 26, 2022	242.33	246.39	238.90	238.93	283,834	-5.25(-2.15%)
Apr 25, 2022	239.56	244.83	233.40	244.17	302,165	+3.64(+1.51%)
Apr 22, 2022	247.94	247.94	240.44	240.53	350,695	-7.76(-3.12%)
Apr 21, 2022	254.36	256.24	246.92	248.29	309,064	-4.82(-1.90%)
Apr 20, 2022	248.74	254.31	248.74	253.11	270,484	+6.36(+2.58%)
Apr 19, 2022	237.89	247.48	237.55	246.75	279,668	+9.33(+3.93%)
Apr 18, 2022	237.71	240.09	236.27	237.42	229,424	-0.89(-0.37%)
Apr 14, 2022	241.40	242.93	237.68	238.31	234,886	-1.45(-0.61%)
Apr 13, 2022	238.65	241.31	237.08	239.76	214,369	+1.43(+0.60%)
Apr 12, 2022	238.61	243.94	236.85	238.33	537,220	+3.19(+1.36%)
Apr 11, 2022	228.85	235.57	228.85	235.14	377,010	+4.85(+2.11%)
Apr 08, 2022	230.15	234.41	228.20	230.29	252,295	+1.04(+0.46%)
Apr 07, 2022	227.83	231.45	227.31	229.25	340,353	+0.30(+0.13%)
Apr 06, 2022	232.06	232.53	227.33	228.94	525,756	-5.54(-2.36%)
Apr 05, 2022	239.84	242.61	233.60	234.49	561,832	-7.36(-3.04%)
Apr 04, 2022	244.45	245.85	241.75	241.84	365,358	-2.22(-0.91%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Carlisle Companies Inc (NY: CSL )

Historical Prices