Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Carlisle Companies Inc
(NY:
CSL
)
444.59
+0.28 (+0.06%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 27, 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 (%)
Sep 27, 2024
445.91
450.70
443.75
444.59
203,129
+0.28(+0.06%)
Sep 26, 2024
441.40
445.29
440.02
444.31
155,768
+6.18(+1.41%)
Sep 25, 2024
439.49
441.42
435.62
438.13
176,192
-0.37(-0.08%)
Sep 24, 2024
442.00
442.00
437.08
438.50
264,254
-3.58(-0.81%)
Sep 23, 2024
439.74
444.50
437.01
442.08
280,474
+5.10(+1.17%)
Sep 20, 2024
438.57
439.86
435.07
436.98
1,086,988
-1.57(-0.36%)
Sep 19, 2024
437.55
440.00
430.63
438.55
317,164
+13.26(+3.12%)
Sep 18, 2024
423.98
432.30
417.52
425.29
297,700
+4.99(+1.19%)
Sep 17, 2024
420.52
424.95
416.72
420.30
230,709
+2.01(+0.48%)
Sep 16, 2024
411.92
420.02
410.03
418.29
279,606
+6.99(+1.70%)
Sep 13, 2024
408.13
412.37
404.10
411.30
243,059
+7.41(+1.83%)
Sep 12, 2024
400.95
405.36
399.37
403.89
204,131
+4.04(+1.01%)
Sep 11, 2024
394.63
400.32
387.45
399.85
261,057
+3.01(+0.76%)
Sep 10, 2024
397.47
401.67
394.98
396.84
232,144
+1.76(+0.45%)
Sep 09, 2024
404.61
406.57
395.01
395.08
491,609
-7.03(-1.75%)
Sep 06, 2024
403.70
409.92
398.58
402.11
308,673
-0.17(-0.04%)
Sep 05, 2024
402.34
403.93
396.29
402.28
223,595
-0.06(-0.01%)
Sep 04, 2024
403.07
405.01
399.20
402.34
263,455
-1.06(-0.26%)
Sep 03, 2024
421.95
421.95
401.02
403.40
344,712
-20.40(-4.81%)
Aug 30, 2024
417.84
425.16
415.42
423.80
387,843
+10.29(+2.49%)
Aug 29, 2024
417.82
419.98
412.17
413.51
244,533
-2.94(-0.71%)
Aug 28, 2024
416.49
419.76
413.41
416.45
251,221
+0.04(+0.01%)
Aug 27, 2024
417.20
421.61
413.98
416.41
362,414
-2.84(-0.68%)
Aug 26, 2024
424.68
426.54
419.00
419.25
219,726
-3.51(-0.83%)
Aug 23, 2024
414.34
422.78
413.54
422.76
269,898
+11.90(+2.90%)
Aug 22, 2024
413.06
413.32
408.52
410.86
201,205
-2.22(-0.54%)
Aug 21, 2024
405.13
413.40
404.78
413.08
237,712
+10.39(+2.58%)
Aug 20, 2024
407.87
411.05
402.06
402.69
247,986
-4.44(-1.09%)
Aug 19, 2024
404.01
408.18
400.69
407.13
267,915
+4.65(+1.16%)
Aug 16, 2024
405.19
406.65
401.13
402.48
312,932
-3.03(-0.75%)
Aug 15, 2024
403.32
406.08
400.11
405.51
398,634
+10.00(+2.53%)
Aug 14, 2024
395.77
403.10
392.87
395.51
312,927
+0.94(+0.24%)
Aug 13, 2024
385.94
397.12
383.92
394.57
367,847
+11.58(+3.02%)
Aug 12, 2024
387.20
387.20
381.98
382.99
222,628
-4.21(-1.09%)
Aug 09, 2024
385.33
389.62
381.67
387.20
258,101
+2.58(+0.67%)
Aug 08, 2024
379.57
386.05
377.38
384.62
339,164
+9.04(+2.41%)
Aug 07, 2024
386.78
393.22
375.22
375.58
397,685
-6.50(-1.70%)
Aug 06, 2024
375.32
387.12
372.39
382.08
722,739
+6.03(+1.60%)
Aug 05, 2024
375.58
381.16
371.98
376.06
1,068,536
-20.24(-5.11%)
Aug 02, 2024
395.79
397.00
388.40
396.30
335,866
-7.71(-1.91%)
Aug 01, 2024
418.94
423.12
401.06
404.01
561,638
-13.55(-3.24%)
Jul 31, 2024
420.88
425.62
414.16
417.55
400,391
+1.42(+0.34%)
Jul 30, 2024
427.73
432.10
412.88
416.14
337,464
-8.97(-2.11%)
Jul 29, 2024
425.73
426.93
421.07
425.11
394,593
+1.49(+0.35%)
Jul 26, 2024
414.22
430.29
413.71
423.62
511,062
+13.96(+3.41%)
Jul 25, 2024
408.00
420.97
396.75
409.66
684,491
-1.60(-0.39%)
Jul 24, 2024
423.50
424.69
409.60
411.26
575,171
-17.17(-4.01%)
Jul 23, 2024
423.07
429.26
423.07
428.43
242,588
+2.11(+0.49%)
Jul 22, 2024
419.84
427.81
416.04
426.32
389,365
+10.34(+2.49%)
Jul 19, 2024
421.80
422.02
415.72
415.98
235,561
-6.01(-1.43%)
Jul 18, 2024
423.27
432.32
419.38
421.99
457,665
-2.85(-0.67%)
Jul 17, 2024
435.58
440.30
424.85
424.85
353,839
-14.16(-3.22%)
Jul 16, 2024
432.31
442.78
431.70
439.00
392,129
+9.15(+2.13%)
Jul 15, 2024
436.68
438.92
429.25
429.85
344,052
+0.37(+0.09%)
Jul 12, 2024
428.41
436.85
428.41
429.49
312,407
+4.48(+1.05%)
Jul 11, 2024
422.18
430.64
420.46
425.01
336,201
+9.15(+2.20%)
Jul 10, 2024
411.99
417.26
408.51
415.86
271,472
+9.26(+2.28%)
Jul 09, 2024
408.70
413.44
405.40
406.60
173,564
-2.52(-0.62%)
Jul 08, 2024
408.49
414.35
408.49
409.12
207,696
+3.17(+0.78%)
Jul 05, 2024
407.85
408.92
402.49
405.95
218,032
-1.90(-0.46%)
Jul 03, 2024
404.67
409.73
401.85
407.85
259,144
+3.38(+0.84%)
Jul 02, 2024
396.69
406.13
396.50
404.47
341,945
+7.83(+1.97%)
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
.