Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,019.25
+18.00(+0.45%)
Dow Futures
32,564.00
+130.00(+0.40%)
Nasdaq Futures
12,935.00
+44.75(+0.35%)
Russell 2000 Futures
1,758.00
+10.30(+0.59%)
Crude Oil
69.70
+0.44(+0.64%)
Gold
1,976.80
-7.00(-0.35%)

Advertisement

Carlisle Companies Incorporated (CSL)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

212.05

-0.91

(-0.43%)

At close: 04:00PM EDT

213.02

+0.97

(+0.46%)

After hours:

05:48PM EDT

Advertisement

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	211.07	213.21	206.75	212.05	212.05	573,000
Mar 23, 2023	218.14	219.80	211.61	212.96	212.96	366,700
Mar 22, 2023	223.30	224.76	217.74	217.81	217.81	518,700
Mar 21, 2023	224.15	226.25	221.05	223.26	223.26	588,900
Mar 20, 2023	220.03	222.03	218.93	221.07	221.07	638,800
Mar 17, 2023	222.18	222.32	215.70	218.21	218.21	1,540,400
Mar 16, 2023	218.21	225.27	215.36	224.32	224.32	762,200
Mar 15, 2023	230.76	232.63	220.84	222.63	222.63	609,000
Mar 14, 2023	241.24	243.15	234.70	237.33	237.33	507,500
Mar 13, 2023	239.10	241.35	235.39	237.23	237.23	495,600
Mar 10, 2023	255.20	255.20	241.60	243.10	243.10	556,000
Mar 09, 2023	264.21	266.74	255.47	255.62	255.62	248,800
Mar 08, 2023	260.52	265.03	260.36	263.81	263.81	211,800
Mar 07, 2023	263.86	265.44	260.08	260.49	260.49	281,600
Mar 06, 2023	265.43	268.05	262.49	264.28	264.28	258,700
Mar 03, 2023	261.98	266.76	259.49	265.44	265.44	420,600
Mar 02, 2023	256.66	260.93	254.21	260.93	260.93	255,200
Mar 01, 2023	257.64	262.21	257.17	257.94	257.94	218,900
Feb 28, 2023	258.35	262.24	257.63	258.22	258.22	365,100
Feb 27, 2023	259.39	262.42	257.98	259.02	259.02	201,800
Feb 24, 2023	254.18	260.04	253.62	257.51	257.51	379,200
Feb 23, 2023	257.58	259.15	252.91	256.69	256.69	255,600
Feb 22, 2023	259.93	260.46	255.80	256.97	256.97	356,400
Feb 21, 2023	264.00	264.65	257.34	259.73	259.73	556,000
Feb 17, 2023	259.60	267.14	258.93	266.19	266.19	484,800
Feb 16, 2023	257.01	262.04	257.01	259.85	259.85	361,500
Feb 15, 2023	256.42	262.15	256.42	260.79	260.79	340,900
Feb 14, 2023	255.80	259.11	254.67	257.03	257.03	292,900
Feb 13, 2023	256.64	258.49	255.59	257.35	257.35	304,900
Feb 10, 2023	250.87	255.64	250.81	255.64	255.64	328,200
Feb 09, 2023	253.99	263.33	253.63	253.68	253.68	493,800
Feb 08, 2023	258.80	264.39	249.74	251.24	251.24	770,400
Feb 07, 2023	245.68	250.68	242.35	250.68	250.68	522,300
Feb 06, 2023	248.07	249.76	243.01	246.73	246.73	445,700
Feb 03, 2023	254.75	256.95	249.28	250.48	250.48	386,000
Feb 02, 2023	256.50	259.71	255.96	257.29	257.29	493,000
Feb 01, 2023	250.29	257.60	249.85	255.56	255.56	210,400
Jan 31, 2023	245.50	250.86	244.36	250.86	250.86	613,200
Jan 30, 2023	246.83	250.05	244.63	244.67	244.67	231,100
Jan 27, 2023	242.63	251.32	241.26	248.47	248.47	316,100
Jan 26, 2023	242.23	245.82	240.48	243.16	243.16	232,800
Jan 25, 2023	238.61	241.64	236.93	240.74	240.74	190,200
Jan 24, 2023	241.02	243.55	239.69	240.32	240.32	212,800
Jan 23, 2023	236.98	242.86	235.51	240.29	240.29	244,600
Jan 20, 2023	234.64	236.72	233.23	235.90	235.90	197,800
Jan 19, 2023	235.58	237.78	233.37	233.92	233.92	266,000
Jan 18, 2023	237.41	242.60	236.93	237.01	237.01	238,200
Jan 17, 2023	238.62	241.24	236.96	238.17	238.17	247,800
Jan 13, 2023	239.27	241.41	238.34	239.43	239.43	245,600
Jan 12, 2023	246.99	248.30	241.61	241.93	241.93	267,800
Jan 11, 2023	240.00	246.74	239.00	246.24	246.24	452,400
Jan 10, 2023	237.38	239.16	235.51	238.85	238.85	245,400
Jan 09, 2023	238.00	239.18	236.06	237.64	237.64	211,700
Jan 06, 2023	231.09	237.71	230.41	236.63	236.63	275,300
Jan 05, 2023	236.97	238.01	229.78	229.89	229.89	376,800
Jan 04, 2023	235.98	238.32	232.52	238.24	238.24	418,400
Jan 03, 2023	237.61	238.42	232.64	234.29	234.29	318,300
Dec 30, 2022	236.11	236.82	233.29	235.65	235.65	210,700
Dec 29, 2022	237.49	239.44	236.11	237.53	237.53	181,200
Dec 28, 2022	239.33	240.11	235.16	235.84	235.84	172,700
Dec 27, 2022	237.41	240.11	236.15	238.21	238.21	156,600
Dec 23, 2022	236.45	238.25	235.85	237.89	237.89	120,000
Dec 22, 2022	236.92	237.79	233.68	237.00	237.00	216,300
Dec 21, 2022	237.59	240.82	235.47	239.11	239.11	312,800
Dec 20, 2022	237.01	239.07	235.83	236.35	236.35	265,100
Dec 19, 2022	238.99	241.58	235.29	237.31	237.31	311,400
Dec 16, 2022	242.53	246.24	237.24	238.99	238.99	573,300
Dec 15, 2022	246.70	248.27	240.95	244.70	244.70	613,800
Dec 14, 2022	252.72	255.21	247.72	249.32	249.32	344,800
Dec 13, 2022	259.20	259.20	251.26	253.54	253.54	430,500
Dec 12, 2022	247.79	252.65	246.52	251.99	251.99	378,500
Dec 09, 2022	250.76	253.08	247.67	248.33	248.33	350,300
Dec 08, 2022	251.17	252.67	250.07	251.82	251.82	302,100
Dec 07, 2022	251.28	256.25	250.38	250.96	250.96	290,000
Dec 06, 2022	255.95	258.48	250.14	252.05	252.05	282,900
Dec 05, 2022	258.17	258.17	253.85	255.72	255.72	347,600
Dec 02, 2022	259.23	261.85	258.18	259.73	259.73	348,300
Dec 01, 2022	265.15	266.40	261.33	262.10	262.10	360,000
Nov 30, 2022	255.16	263.20	253.04	263.11	263.11	691,300
Nov 29, 2022	255.32	256.81	252.16	255.53	255.53	445,800
Nov 28, 2022	255.77	261.70	255.00	257.25	257.25	562,700
Nov 25, 2022	255.80	262.60	255.79	258.32	258.32	253,200
Nov 23, 2022	256.32	260.16	255.19	255.63	255.63	264,200
Nov 22, 2022	256.53	262.19	253.61	255.56	255.56	519,700
Nov 21, 2022	248.63	256.81	247.53	255.67	255.67	586,700
Nov 18, 2022	249.68	252.16	246.36	250.75	250.75	525,400
Nov 17, 2022	242.81	246.74	238.83	246.74	246.74	872,500
Nov 16, 2022	240.05	245.94	239.83	245.01	245.01	468,100
Nov 15, 2022	245.36	247.64	239.34	242.06	242.06	798,800
Nov 14, 2022	238.19	247.50	237.06	240.93	240.93	665,300
Nov 11, 2022	243.42	243.42	234.78	237.50	237.50	754,000
Nov 10, 2022	237.09	242.70	235.01	242.64	242.64	694,900
Nov 09, 2022	228.10	232.76	227.04	229.70	229.70	705,400
Nov 08, 2022	229.39	232.15	227.09	229.73	229.73	449,200
Nov 07, 2022	226.89	228.24	222.19	227.85	227.85	618,500
Nov 04, 2022	232.21	232.21	223.82	225.57	225.57	790,000
Nov 03, 2022	230.01	233.75	222.01	227.85	227.85	738,300
Nov 02, 2022	236.99	242.19	231.63	232.69	232.69	742,500
Nov 01, 2022	242.25	244.29	234.13	237.35	237.35	802,500
Oct 31, 2022	239.44	243.03	235.01	238.80	238.80	1,102,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,019.25+18.00(+0.45%)

Dow Futures32,564.00+130.00(+0.40%)

Nasdaq Futures12,935.00+44.75(+0.35%)

Russell 2000 Futures1,758.00+10.30(+0.59%)

Crude Oil69.70+0.44(+0.64%)

Gold1,976.80-7.00(-0.35%)

Carlisle Companies Incorporated (CSL)

S&P Futures
4,019.25
+18.00(+0.45%)

Dow Futures
32,564.00
+130.00(+0.40%)

Nasdaq Futures
12,935.00
+44.75(+0.35%)

Russell 2000 Futures
1,758.00
+10.30(+0.59%)

Crude Oil
69.70
+0.44(+0.64%)

Gold
1,976.80
-7.00(-0.35%)