CSL - Carlisle Companies Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019158.42160.00157.98158.96158.96276,660
Dec 12, 2019157.13158.86156.81158.51158.51320,100
Dec 11, 2019156.39158.25155.80157.37157.37611,700
Dec 10, 2019156.76158.15155.25155.73155.73426,400
Dec 09, 2019158.15158.50157.27157.27157.27274,700
Dec 06, 2019159.25160.56158.25158.70158.70419,700
Dec 05, 2019156.07158.54155.83157.91157.91349,500
Dec 04, 2019155.12157.27154.98155.62155.62465,400
Dec 03, 2019152.62154.46151.64154.27154.27327,500
Dec 02, 2019156.08156.73154.07154.10154.10311,000
Nov 29, 2019157.40158.17155.87155.98155.98125,700
Nov 27, 2019159.66159.66157.26158.13158.13149,900
Nov 26, 2019158.60159.99157.50159.16159.16400,900
Nov 25, 2019154.69158.89154.66158.72158.72727,200
Nov 22, 2019156.75156.76153.22154.25154.25441,500
Nov 21, 2019159.80159.91155.94156.76156.76484,800
Nov 20, 2019161.77163.34159.03159.40159.40749,100
Nov 19, 2019161.49163.42161.11162.86162.86372,900
Nov 18, 2019160.74162.09160.14161.11161.11473,600
Nov 15, 2019161.77161.77159.94161.00161.00350,600
Nov 15, 20190.5 Dividend
Nov 14, 2019157.76161.00157.40160.96160.46375,200
Nov 13, 2019160.74161.43157.90158.27157.78424,400
Nov 12, 2019159.10161.99158.65161.93161.43458,100
Nov 11, 2019157.09158.93156.54158.64158.15255,500
Nov 08, 2019157.98158.65157.29157.90157.41243,400
Nov 07, 2019160.29160.48157.29158.04157.55255,600
Nov 06, 2019160.40160.52158.81159.91159.41271,600
Nov 05, 2019158.55160.40158.55160.34159.84433,300
Nov 04, 2019157.35159.50156.98158.29157.80453,200
Nov 01, 2019153.41156.34152.53156.34155.85459,900
Oct 31, 2019154.67154.67151.77152.27151.80470,400
Oct 30, 2019155.88156.28154.32154.97154.49282,500
Oct 29, 2019155.17157.05154.90155.71155.23360,600
Oct 28, 2019155.25156.75155.20155.70155.22414,900
Oct 25, 2019154.25156.13154.15154.76154.28321,500
Oct 24, 2019154.70154.77152.21153.63153.15611,400
Oct 23, 2019152.50155.01150.00154.39153.911,020,700
Oct 22, 2019146.33146.98144.39145.06144.61301,500
Oct 21, 2019144.34145.48143.87145.30144.85338,400
Oct 18, 2019141.52143.47141.15143.02142.58285,300
Oct 17, 2019141.59142.69141.40142.45142.01194,100
Oct 16, 2019141.73142.75140.75140.90140.46196,400
Oct 15, 2019141.50142.91141.50142.32141.88200,000
Oct 14, 2019140.91141.85140.24140.96140.52187,200
Oct 11, 2019142.02143.13140.63140.84140.40224,100
Oct 10, 2019140.05141.16139.43139.99139.56371,200
Oct 09, 2019139.23140.36138.40139.96139.53144,000
Oct 08, 2019138.00139.83137.30138.07137.64254,400
Oct 07, 2019140.97140.97139.03139.28138.85279,300
Oct 04, 2019140.10141.42139.65141.42140.98191,700
Oct 03, 2019138.86139.87137.02139.84139.41250,200
Oct 02, 2019141.17141.60138.77139.27138.84316,700
Oct 01, 2019146.23147.07141.88142.04141.60293,900
Sep 30, 2019143.59145.94143.59145.54145.09357,100
Sep 27, 2019145.86146.08142.70143.01142.57244,200
Sep 26, 2019145.19145.85144.32145.16144.71174,100
Sep 25, 2019144.31145.69142.79145.25144.80309,900
Sep 24, 2019144.38145.75143.73144.81144.36359,600
Sep 23, 2019144.19145.18143.46144.05143.60197,400
Sep 20, 2019146.08146.97144.93145.23144.78729,300
Sep 19, 2019145.05147.01144.39145.40144.95353,700
Sep 18, 2019144.39145.58142.69145.13144.68350,000
Sep 17, 2019142.93145.64142.06145.29144.84418,500
Sep 16, 2019147.77148.40142.69143.34142.89574,300
Sep 13, 2019148.40149.45147.82149.29148.83460,600
Sep 12, 2019147.50147.86145.65147.40146.94419,900
Sep 11, 2019142.30147.83140.74147.76147.30473,900
Sep 10, 2019143.94143.94139.32141.12140.68466,600
Sep 09, 2019144.53145.33143.31144.30143.85368,800
Sep 06, 2019144.82145.53143.54143.67143.22316,100
Sep 05, 2019145.10145.48143.68144.76144.31387,700
Sep 04, 2019142.83144.99142.83143.63143.18277,700
Sep 03, 2019143.98144.06140.40141.82141.38261,500
Aug 30, 2019142.55145.08142.33144.96144.51302,000
Aug 29, 2019140.14142.39140.11141.61141.17342,900
Aug 28, 2019137.14139.25135.77139.11138.68253,900
Aug 27, 2019137.70138.01136.00137.30136.87380,400
Aug 26, 2019138.35138.70136.06136.60136.18315,400
Aug 23, 2019139.82140.62136.72137.16136.73442,300
Aug 22, 2019141.82142.42140.69140.87140.43217,200
Aug 21, 2019142.46143.08140.66141.12140.68284,000
Aug 20, 2019141.13142.28139.61141.08140.64270,400
Aug 19, 2019141.81142.21140.82141.38140.94170,100
Aug 19, 20190.5 Dividend
Aug 16, 2019137.58141.87137.43140.99140.05862,100
Aug 15, 2019139.55139.78136.04136.81135.90481,200
Aug 14, 2019141.19141.61139.37139.58138.65422,200
Aug 13, 2019140.12144.44139.94143.21142.26433,200
Aug 12, 2019140.12141.40139.38139.60138.67196,900
Aug 09, 2019140.99141.88139.93140.91139.97221,200
Aug 08, 2019139.77141.71139.57140.89139.95500,300
Aug 07, 2019138.21139.23135.55138.69137.77471,300
Aug 06, 2019137.51139.49137.44139.06138.14318,600
Aug 05, 2019137.69138.58136.58137.09136.18449,400
Aug 02, 2019139.78140.80138.53140.04139.11434,500
Aug 01, 2019143.89145.12139.78139.96139.03462,300
Jul 31, 2019144.09146.16142.94144.21143.25696,300
Jul 30, 2019143.03144.81141.78143.85142.89367,700
Jul 29, 2019142.31143.67140.48143.50142.55536,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...