CSL - Carlisle Companies Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 2018114.21115.97113.52114.98114.98388,300
Jul 19, 2018113.03115.00111.34114.36114.36317,700
Jul 18, 2018112.51113.50111.99113.24113.24452,500
Jul 17, 2018112.89113.66111.61112.58112.58466,300
Jul 16, 2018114.30114.69113.13113.22113.22242,000
Jul 13, 2018113.18114.90113.18114.32114.32319,700
Jul 12, 2018114.30114.30113.13113.32113.32228,200
Jul 11, 2018113.40114.57111.35113.74113.74262,700
Jul 10, 2018113.00114.11112.92113.96113.96323,400
Jul 09, 2018112.48113.32112.28112.93112.93357,300
Jul 06, 2018110.04112.43109.95112.30112.30367,100
Jul 05, 2018110.03110.07108.57110.05110.05330,400
Jul 03, 2018109.71110.78108.99109.58109.58282,400
Jul 02, 2018107.51109.54107.13108.88108.88388,700
Jun 29, 2018108.72110.37108.26108.31108.31482,900
Jun 28, 2018107.20108.70107.04108.63108.63270,300
Jun 27, 2018108.15109.13107.23107.37107.37293,900
Jun 26, 2018108.87108.87107.73108.02108.02371,500
Jun 25, 2018108.04109.70106.79108.60108.60474,800
Jun 22, 2018107.39108.40106.96108.22108.22592,900
Jun 21, 2018107.37107.50106.69106.96106.96278,600
Jun 20, 2018107.41108.12106.29107.52107.52229,400
Jun 19, 2018107.32107.57106.31107.36107.36468,900
Jun 18, 2018107.91108.82107.74108.33108.33331,100
Jun 15, 2018107.36109.04106.84108.58108.58573,700
Jun 14, 2018107.28108.28106.84107.40107.40422,000
Jun 13, 2018109.22109.22106.06107.14107.141,141,100
Jun 12, 2018110.43110.69109.15110.51110.51610,600
Jun 11, 2018111.25111.72110.16110.45110.45703,600
Jun 08, 2018111.48111.96110.78111.14111.14366,900
Jun 07, 2018110.72111.81110.32111.49111.49242,200
Jun 06, 2018109.26110.77108.68110.55110.55245,800
Jun 05, 2018109.36109.74108.37109.10109.10243,400
Jun 04, 2018108.85109.60108.34109.29109.29208,400
Jun 01, 2018107.97110.00107.93108.81108.81543,000
May 31, 2018108.81108.99106.72107.39107.39365,200
May 30, 2018107.99109.33107.74108.55108.55298,100
May 29, 2018107.67108.68107.06107.51107.51372,600
May 25, 2018107.35108.68107.17108.00108.00278,900
May 24, 2018106.54107.87106.40107.64107.64305,600
May 23, 2018106.92107.12105.97106.62106.62288,100
May 22, 2018107.53108.79107.10107.17107.17346,300
May 21, 2018107.91108.73106.79107.23107.23430,200
May 18, 2018105.55107.76105.55107.17107.17486,400
May 17, 2018105.26106.40105.07105.55105.55765,200
May 16, 2018104.74106.60104.74105.60105.60422,200
May 15, 2018105.36106.06104.65105.01105.01463,100
May 14, 2018106.06106.82105.73105.98105.98282,200
May 14, 20180.37 Dividend
May 11, 2018105.80106.06105.21105.94105.57296,200
May 10, 2018106.54106.54105.30105.82105.45528,200
May 09, 2018107.00107.92105.85105.99105.62741,900
May 08, 2018108.44109.91107.42107.59107.21498,200
May 07, 2018107.45108.52106.57108.26107.88383,400
May 04, 2018105.89108.11105.34107.28106.91257,900
May 03, 2018106.44106.66104.49106.25105.88356,600
May 02, 2018107.28107.91106.74106.85106.48510,700
May 01, 2018107.33107.79105.70107.32106.95597,900
Apr 30, 2018108.46108.91107.29107.73107.35678,400
Apr 27, 2018106.94108.39106.40108.09107.71452,000
Apr 26, 2018108.38108.38106.15106.72106.35509,000
Apr 25, 2018104.16110.00104.16107.94107.561,299,600
Apr 24, 2018102.99103.5299.2799.7699.41535,300
Apr 23, 2018102.36103.08102.00102.56102.20418,600
Apr 20, 2018102.46103.40102.06102.42102.06429,400
Apr 19, 2018102.23103.07101.82102.89102.53738,700
Apr 18, 2018101.20103.73101.03102.66102.30768,500
Apr 17, 2018100.95101.81100.51100.66100.31483,800
Apr 16, 2018100.00100.7999.83100.43100.08371,800
Apr 13, 201899.97100.5898.9999.3498.99317,600
Apr 12, 201899.0499.9498.7399.6199.26294,100
Apr 11, 201897.7698.9197.7698.4898.14442,300
Apr 10, 201898.8098.8097.0398.3998.05865,000
Apr 09, 201898.6299.0897.2297.4197.07821,300
Apr 06, 2018102.37102.3797.2798.3297.981,273,500
Apr 05, 2018103.39103.79103.01103.39103.03303,700
Apr 04, 2018100.78102.87100.68102.62102.26255,100
Apr 03, 2018101.82102.74101.12102.44102.08450,600
Apr 02, 2018104.06104.14100.18101.50101.15462,800
Mar 29, 2018103.78105.61103.78104.41104.05400,200
Mar 28, 2018103.06103.98102.72103.23102.87396,200
Mar 27, 2018105.15105.72102.81103.34102.98516,200
Mar 26, 2018104.21105.50103.73105.21104.84399,400
Mar 23, 2018105.25105.85102.78102.98102.62444,500
Mar 22, 2018106.06107.44104.96105.34104.97604,400
Mar 21, 2018104.94107.92104.94107.19106.82437,300
Mar 20, 2018105.21105.70104.45105.13104.76482,800
Mar 19, 2018105.40105.71104.04104.88104.51390,000
Mar 16, 2018105.41107.49104.57105.41105.04765,300
Mar 15, 2018107.12107.50104.85105.20104.83429,900
Mar 14, 2018108.66109.04106.94107.14106.77527,100
Mar 13, 2018108.04108.76107.83108.26107.88329,600
Mar 12, 2018107.81108.45107.55107.97107.59404,800
Mar 09, 2018105.80107.54105.10107.47107.09292,400
Mar 08, 2018105.65106.08104.75105.60105.23245,500
Mar 07, 2018105.01106.36104.51105.17104.80401,700
Mar 06, 2018104.32106.06103.90105.77105.40469,100
Mar 05, 2018102.20104.12101.79103.81103.45363,800
Mar 02, 2018101.68102.68100.61102.48102.12383,500
Mar 01, 2018102.98103.77100.78102.15101.79417,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...