CSL - Carlisle Companies Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 2019133.90135.58133.90135.10135.10330,000
Jul 15, 2019135.38135.53133.96134.05134.05247,900
Jul 12, 2019133.87135.74133.87135.38135.38239,400
Jul 11, 2019135.04135.55133.51133.94133.94244,700
Jul 10, 2019136.14137.30134.81134.87134.87223,900
Jul 09, 2019136.94137.33135.09136.00136.00305,500
Jul 08, 2019137.96138.51136.81137.33137.33317,800
Jul 05, 2019139.21139.49137.66139.35139.35196,400
Jul 03, 2019140.51140.77139.51140.03140.03209,900
Jul 02, 2019141.41141.41139.72140.14140.14281,400
Jul 01, 2019140.79142.03140.01140.95140.95290,500
Jun 28, 2019138.75140.67138.49140.41140.411,454,900
Jun 27, 2019137.62139.14137.22138.97138.97355,600
Jun 26, 2019138.35139.03136.41137.10137.10262,200
Jun 25, 2019141.47141.60138.42138.43138.43321,700
Jun 24, 2019139.02142.30138.41141.15141.15461,700
Jun 21, 2019140.52140.61139.13139.23139.23417,600
Jun 20, 2019139.45141.28139.35141.12141.12546,900
Jun 19, 2019136.57138.33136.08138.28138.28460,900
Jun 18, 2019136.55137.69136.17136.68136.68321,900
Jun 17, 2019137.23138.08135.18135.53135.53312,300
Jun 14, 2019137.74137.74136.77137.13137.13211,100
Jun 13, 2019138.13138.79136.95137.79137.79214,400
Jun 12, 2019137.88138.35137.58137.99137.99233,800
Jun 11, 2019138.20139.87137.31137.92137.92164,000
Jun 10, 2019138.63139.24138.32138.82138.82208,500
Jun 07, 2019136.99138.49136.58137.84137.84239,600
Jun 06, 2019136.43136.69135.63136.43136.43278,800
Jun 05, 2019135.52136.74134.72136.27136.27277,400
Jun 04, 2019133.26135.51132.80135.27135.27532,400
Jun 03, 2019133.24134.62133.00133.26133.26506,900
May 31, 2019135.79135.83132.99133.31133.31430,800
May 30, 2019135.78137.36135.57136.96136.96242,900
May 29, 2019134.38136.06133.36135.58135.58252,400
May 28, 2019135.38136.77135.06135.13135.13240,100
May 24, 2019134.86135.85134.41135.26135.26221,700
May 23, 2019134.45135.54133.27134.06134.06234,800
May 22, 2019137.32137.65135.39135.41135.41287,500
May 21, 2019136.87138.04136.44137.73137.73249,200
May 20, 2019135.84137.40135.36136.27136.27191,300
May 17, 2019136.67138.64136.67136.91136.91180,200
May 16, 2019136.80138.05136.21137.43137.43382,400
May 15, 2019134.51136.99133.50136.36136.36560,900
May 14, 2019134.91136.01134.13135.10135.10227,400
May 14, 20190.4 Dividend
May 13, 2019134.09135.35133.49134.59134.19392,200
May 10, 2019135.27136.93134.15136.35135.94230,500
May 09, 2019135.41136.14134.42135.52135.12336,800
May 08, 2019137.37138.00136.01136.03135.63248,800
May 07, 2019138.34138.91136.80137.65137.24223,000
May 06, 2019138.30139.24138.11139.01138.60475,700
May 03, 2019139.82141.07139.62140.47140.05361,900
May 02, 2019139.94140.87138.92139.81139.39394,500
May 01, 2019142.00142.00140.10140.15139.73251,800
Apr 30, 2019140.00141.61139.22141.42141.00593,300
Apr 29, 2019139.68140.00138.66139.72139.30367,600
Apr 26, 2019137.53140.03137.32139.95139.53408,600
Apr 25, 2019137.71139.27136.03137.49137.08567,500
Apr 24, 2019137.82141.50135.25138.10137.692,022,000
Apr 23, 2019127.45128.61126.81128.43128.05851,900
Apr 22, 2019127.67127.99126.07126.71126.33465,200
Apr 18, 2019127.43127.95126.16127.93127.55320,400
Apr 17, 2019127.96128.01126.36126.86126.48264,700
Apr 16, 2019127.75127.97127.03127.38127.00219,900
Apr 15, 2019126.85127.57126.34127.46127.08312,800
Apr 12, 2019127.00127.59125.47126.90126.52275,100
Apr 11, 2019125.45126.77124.98126.55126.17191,400
Apr 10, 2019124.53125.83124.22125.53125.16208,800
Apr 09, 2019125.19125.39124.14124.29123.92319,100
Apr 08, 2019124.42125.66124.31125.50125.13267,800
Apr 05, 2019124.67125.22123.20125.22124.85389,500
Apr 04, 2019124.81125.55123.60124.09123.72367,100
Apr 03, 2019124.77125.06123.87124.66124.29331,400
Apr 02, 2019125.55125.55123.73124.29123.92314,900
Apr 01, 2019123.70125.54123.11125.29124.92402,500
Mar 29, 2019122.92123.75122.42122.62122.26335,800
Mar 28, 2019119.91122.61119.91121.96121.60406,300
Mar 27, 2019120.00121.26119.22119.51119.15505,200
Mar 26, 2019121.26121.78119.11120.15119.79500,600
Mar 25, 2019120.00122.68120.00121.45121.09292,100
Mar 22, 2019122.78122.95120.32120.40120.04317,600
Mar 21, 2019121.53123.84121.53123.34122.97430,800
Mar 20, 2019123.60123.79121.03121.87121.51380,800
Mar 19, 2019125.38126.39123.64123.81123.44331,400
Mar 18, 2019124.01125.84123.46125.03124.66593,700
Mar 15, 2019124.05124.09122.05123.90123.531,003,500
Mar 14, 2019122.58123.65121.80123.52123.15502,700
Mar 13, 2019122.11123.40121.74122.36122.00510,000
Mar 12, 2019121.11122.29120.89121.23120.87358,000
Mar 11, 2019121.56121.90120.57121.68121.32456,100
Mar 08, 2019121.50122.18120.48121.47121.11237,100
Mar 07, 2019123.11123.11121.70121.85121.49424,600
Mar 06, 2019123.58124.67122.97122.99122.62318,400
Mar 05, 2019123.72125.01123.50123.65123.28322,900
Mar 04, 2019124.29124.87123.03123.66123.29219,000
Mar 01, 2019123.96124.76123.32124.11123.74240,100
Feb 28, 2019123.28123.41122.73123.08122.71217,300
Feb 27, 2019123.32124.08122.83123.50123.13221,000
Feb 26, 2019123.50124.22122.79123.52123.15297,800
Feb 25, 2019123.42124.36122.84123.32122.95359,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...