U.S. Markets close in 21 mins

Carlisle Companies Incorporated (CSL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
129.04+4.81 (+3.87%)
As of 3:39PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2020124.52130.00124.99129.04129.04343,110
Oct 21, 2020126.67131.10124.18124.23124.23721,200
Oct 20, 2020126.15127.92124.08125.23125.23296,800
Oct 19, 2020128.46128.46124.01125.45125.45267,400
Oct 16, 2020127.57129.10127.01128.23128.23180,300
Oct 15, 2020125.00128.34124.44127.73127.73199,700
Oct 14, 2020125.71127.95125.64126.25126.25155,800
Oct 13, 2020128.24128.53125.26126.02126.02153,900
Oct 12, 2020127.58130.44127.30128.82128.82197,700
Oct 09, 2020129.60130.00127.06127.41127.41220,900
Oct 08, 2020128.68129.84127.81128.28128.28284,100
Oct 07, 2020126.38128.40126.28128.02128.02296,800
Oct 06, 2020126.09128.68125.01125.51125.51212,800
Oct 05, 2020125.21127.77125.07125.88125.88184,700
Oct 02, 2020120.77124.78120.54124.17124.17177,500
Oct 01, 2020122.64124.81121.58122.82122.82283,000
Sep 30, 2020120.92123.41120.74122.37122.37420,200
Sep 29, 2020121.32121.48119.33119.98119.98166,400
Sep 28, 2020121.17122.42120.60121.22121.22269,300
Sep 25, 2020117.07119.27117.03118.81118.81307,800
Sep 24, 2020116.46119.33115.54117.99117.99299,200
Sep 23, 2020120.37122.92116.40116.61116.61500,200
Sep 22, 2020117.93121.26117.31120.52120.52492,900
Sep 21, 2020120.02120.59115.70118.73118.73546,000
Sep 18, 2020126.31126.84121.66122.41122.41865,000
Sep 17, 2020123.59126.18123.36125.96125.96343,600
Sep 16, 2020124.66126.84124.21125.29125.29359,000
Sep 15, 2020123.66125.10122.48123.78123.78393,800
Sep 14, 2020121.97124.22121.81122.83122.83379,400
Sep 11, 2020121.69122.91120.44121.05121.05300,100
Sep 10, 2020124.50124.93120.78121.23121.23328,200
Sep 09, 2020123.17125.73122.60124.30124.30408,300
Sep 08, 2020126.00126.30122.04122.34122.34412,400
Sep 04, 2020130.19130.66126.20127.66127.66279,500
Sep 03, 2020132.28132.79127.74128.31128.31550,600
Sep 02, 2020132.50133.41130.67132.28132.28570,500
Sep 01, 2020129.85132.47129.67132.43132.43324,800
Aug 31, 2020131.50132.34130.66130.95130.95488,800
Aug 28, 2020129.39131.45129.17131.32131.32322,300
Aug 27, 2020129.27130.61129.09129.27129.27488,200
Aug 26, 2020127.80129.22127.40128.85128.85305,100
Aug 25, 2020129.75130.05127.29128.35128.35380,100
Aug 24, 2020124.96128.58124.96128.58128.58371,000
Aug 21, 2020125.17126.26124.50124.61124.61324,100
Aug 20, 2020125.48127.12124.40125.55125.55396,200
Aug 19, 2020126.25127.42125.34126.38126.38395,800
Aug 18, 2020126.37126.99125.38126.06126.06304,200
Aug 17, 2020125.15127.29124.89126.49126.49476,300
Aug 17, 20200.525 Dividend
Aug 14, 2020125.45127.13125.24125.83125.31176,000
Aug 13, 2020126.00127.54125.46126.48125.95177,300
Aug 12, 2020128.87129.07126.41127.20126.67216,900
Aug 11, 2020129.65131.55127.60127.86127.33449,400
Aug 10, 2020125.92128.58125.92127.48126.95412,300
Aug 07, 2020121.93125.94121.28125.92125.39362,600
Aug 06, 2020121.72122.89120.87121.38120.87329,500
Aug 05, 2020121.24122.37121.01122.16121.65332,600
Aug 04, 2020120.00120.55118.32120.49119.99393,400
Aug 03, 2020119.24120.40117.87120.06119.56437,900
Jul 31, 2020117.39119.38117.08119.08118.58825,400
Jul 30, 2020118.83119.63117.11117.79117.30519,900
Jul 29, 2020117.58120.84117.32120.63120.13455,900
Jul 28, 2020121.01121.59117.43117.58117.09663,100
Jul 27, 2020120.03122.23119.32121.99121.48537,500
Jul 24, 2020121.15122.39120.37120.84120.34429,200
Jul 23, 2020123.07124.54119.02120.87120.37724,800
Jul 22, 2020124.15127.17119.48123.07122.561,100,600
Jul 21, 2020123.45125.02122.34122.65122.14357,400
Jul 20, 2020124.14124.88121.33122.63122.12441,800
Jul 17, 2020125.12125.28123.94124.90124.38694,400
Jul 16, 2020120.86125.48120.45124.93124.41693,500
Jul 15, 2020119.52120.94118.48120.45119.95525,400
Jul 14, 2020114.56117.04113.83116.95116.46755,200
Jul 13, 2020114.80116.68113.87114.42113.94626,500
Jul 10, 2020113.05114.72112.56113.69113.22271,800
Jul 09, 2020113.81114.14111.79112.99112.52426,800
Jul 08, 2020115.17115.83113.47114.37113.89347,400
Jul 07, 2020117.73117.88115.14115.20114.72448,900
Jul 06, 2020118.82120.14117.96118.94118.44383,300
Jul 02, 2020119.20120.55116.14116.28115.79501,900
Jul 01, 2020119.71120.55116.15116.68116.19462,200
Jun 30, 2020118.78120.94118.75119.67119.17467,500
Jun 29, 2020117.37120.49115.88119.31118.81509,400
Jun 26, 2020116.03117.19114.07116.42115.931,659,300
Jun 25, 2020112.47114.14109.72114.06113.58499,300
Jun 24, 2020119.21119.21112.82113.00112.53493,400
Jun 23, 2020121.64122.31120.80120.89120.39376,000
Jun 22, 2020121.31121.31118.69120.03119.53409,200
Jun 19, 2020122.58125.47122.00122.23121.721,070,600
Jun 18, 2020121.59122.23119.35120.10119.60585,700
Jun 17, 2020123.03124.08120.34123.41122.90623,000
Jun 16, 2020127.80127.94121.77122.48121.97703,800
Jun 15, 2020120.21123.54118.88122.52122.01502,800
Jun 12, 2020125.87126.76120.82123.91123.39478,700
Jun 11, 2020124.80124.89121.36121.53121.02335,400
Jun 10, 2020133.12133.74128.87129.51128.97432,400
Jun 09, 2020134.67135.11132.71133.50132.94321,000
Jun 08, 2020138.20140.56136.61136.87136.30360,600
Jun 05, 2020136.27138.74135.50137.41136.84477,800
Jun 04, 2020129.00130.94128.38130.76130.21373,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...