CSL - Carlisle Companies Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 2019123.11123.11121.70121.85121.49414,600
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
Feb 22, 2019122.67123.57122.21123.15122.78350,000
Feb 21, 2019121.91122.28121.05122.16121.80259,900
Feb 20, 2019121.54122.37120.53121.87121.51355,300
Feb 19, 2019121.11122.71120.56121.80121.44312,600
Feb 19, 20190.4 Dividend
Feb 15, 2019121.10121.73120.45121.42120.66279,300
Feb 14, 2019120.15122.13119.96120.82120.06375,800
Feb 13, 2019120.03120.86119.09120.58119.83364,800
Feb 12, 2019119.50120.44118.83119.65118.90339,300
Feb 11, 2019119.70119.88118.45118.93118.19549,300
Feb 08, 2019120.16125.14118.54119.31118.561,485,500
Feb 07, 2019111.77113.89111.47112.66111.96637,900
Feb 06, 2019110.85112.55110.85112.36111.66406,900
Feb 05, 2019110.48111.14109.98110.79110.10598,200
Feb 04, 2019108.85110.46108.62110.21109.52454,200
Feb 01, 2019108.34109.79107.72108.78108.10432,100
Jan 31, 2019107.68108.19106.88107.73107.06540,200
Jan 30, 2019108.37108.37106.19107.68107.01809,000
Jan 29, 2019108.65109.50107.58107.77107.10379,600
Jan 28, 2019107.46108.69107.05108.35107.67263,200
Jan 25, 2019108.70109.74107.86108.24107.56254,700
Jan 24, 2019107.16109.01106.97107.70107.03246,600
Jan 23, 2019108.22109.22106.39107.10106.43260,800
Jan 22, 2019108.36108.81106.91107.67107.00250,800
Jan 18, 2019107.89109.57106.99108.72108.04310,500
Jan 17, 2019105.11107.88104.58106.85106.18357,300
Jan 16, 2019104.74106.41104.74105.44104.78220,200
Jan 15, 2019105.80105.84103.90104.56103.91398,800
Jan 14, 2019105.65106.56105.00106.08105.42314,300
Jan 11, 2019105.26106.70104.40106.26105.60343,800
Jan 10, 2019103.53105.96103.49105.61104.95280,100
Jan 09, 2019103.23104.54103.23104.01103.36217,400
Jan 08, 2019102.32102.81101.64102.59101.95400,800
Jan 07, 2019101.18102.35100.00101.04100.41403,200
Jan 04, 2019100.79102.1199.58101.04100.41456,800
Jan 03, 2019100.50100.8598.8899.0498.42356,400
Jan 02, 201999.27101.6698.55100.97100.34418,300
Dec 31, 201899.41100.5498.24100.5299.89317,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...