Canada markets closed

Carlisle Companies Incorporated (CSL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
395.07+9.89 (+2.57%)
At close: 04:00PM EDT
395.07 0.00 (0.00%)
After hours: 06:24PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024390.58396.27386.55395.07395.07369,200
May 01, 2024387.80393.23383.56385.18385.18450,400
Apr 30, 2024395.00397.83386.72388.25388.25591,000
Apr 29, 2024400.11403.51396.32397.00397.00454,200
Apr 26, 2024410.00415.00399.87400.56400.56682,000
Apr 25, 2024370.43382.92364.00382.03382.03458,500
Apr 24, 2024384.00386.58374.99375.30375.30292,500
Apr 23, 2024372.37379.66372.36379.33379.33195,200
Apr 22, 2024369.76374.28367.96370.29370.29166,300
Apr 19, 2024368.61371.05365.24367.41367.41200,300
Apr 18, 2024371.57373.45365.79367.41367.41264,600
Apr 17, 2024375.91375.91368.16368.84368.84254,900
Apr 16, 2024371.68376.45369.34374.24374.24211,800
Apr 15, 2024376.87380.55371.54373.12373.12211,900
Apr 12, 2024374.24379.35371.65373.14373.14293,200
Apr 11, 2024382.62383.49377.35377.64377.64242,200
Apr 10, 2024384.37389.61380.55382.90382.90268,700
Apr 09, 2024399.19400.00387.89392.15392.15238,500
Apr 08, 2024400.89403.44399.00400.50400.50252,900
Apr 05, 2024391.72400.23391.34399.00399.00264,300
Apr 04, 2024399.65400.00388.00390.41390.41325,000
Apr 03, 2024400.00400.94394.83395.93395.93321,700
Apr 02, 2024391.52391.52386.90391.19391.19283,600
Apr 01, 2024392.77395.93389.00393.91393.91276,900
Mar 28, 2024393.00393.43389.54391.85391.85223,600
Mar 27, 2024390.58390.58386.18388.62388.62242,400
Mar 26, 2024387.09392.63382.72388.50388.50392,300
Mar 25, 2024387.65389.59386.07387.31387.31202,400
Mar 22, 2024388.63390.87384.26387.02387.02287,900
Mar 21, 2024382.21389.31379.64388.65388.65288,200
Mar 20, 2024375.43380.84370.15379.25379.25284,600
Mar 19, 2024370.92373.82366.20372.36372.36283,600
Mar 18, 2024371.48373.12365.82367.14367.14367,600
Mar 15, 2024361.25372.22361.25371.48371.48916,700
Mar 14, 2024362.60366.82360.50363.41363.41227,500
Mar 13, 2024360.76364.79360.76362.89362.89228,100
Mar 12, 2024357.00361.62356.51361.56361.56216,500
Mar 11, 2024353.87357.48350.76357.00357.00204,600
Mar 08, 2024366.02367.18354.69354.81354.81193,200
Mar 07, 2024362.46367.29361.82365.38365.38241,500
Mar 06, 2024358.02360.68357.45360.64360.64187,800
Mar 05, 2024349.36356.08349.36355.47355.47233,900
Mar 04, 2024348.52354.09347.97352.49352.49273,800
Mar 01, 2024350.57350.67346.55347.10347.10393,000
Feb 29, 2024349.79353.95346.72350.00350.00488,000
Feb 28, 2024347.27350.54346.29349.68349.68351,300
Feb 27, 2024351.18351.63346.42347.20347.20309,300
Feb 26, 2024355.00357.35350.02350.29350.29167,700
Feb 23, 2024355.00357.78353.64356.27356.27171,400
Feb 22, 2024350.00353.24349.02352.86352.86198,800
Feb 21, 2024346.23347.98343.56347.44347.44278,400
Feb 20, 2024339.91347.42339.10346.92346.92218,600
Feb 16, 2024345.42348.20341.83341.92341.92237,900
Feb 15, 2024347.78349.38344.00345.28345.28226,200
Feb 15, 20240.85 Dividend
Feb 14, 2024347.32349.29344.43347.42346.57241,900
Feb 13, 2024343.82346.44338.53343.73342.89303,300
Feb 12, 2024345.77350.99344.14350.51349.65314,200
Feb 09, 2024341.74348.71341.74346.11345.26298,400
Feb 08, 2024340.20343.57337.01342.74341.90446,900
Feb 07, 2024347.90350.00333.50341.91341.07815,900
Feb 06, 2024315.67318.06313.56317.61316.83476,500
Feb 05, 2024317.36319.69314.12314.54313.77240,700
Feb 02, 2024316.85321.32314.11320.99320.20244,200
Feb 01, 2024316.56319.04313.14319.04318.26241,000
Jan 31, 2024321.00322.29313.96314.26313.49731,000
Jan 30, 2024312.59320.53310.04320.38319.60331,900
Jan 29, 2024309.54314.13308.44314.00313.23118,800
Jan 26, 2024311.93311.93308.20309.05308.29119,900
Jan 25, 2024305.53310.61302.44310.21309.45194,500
Jan 24, 2024306.68306.68302.08302.19301.45211,300
Jan 23, 2024309.34310.59303.80303.92303.18242,200
Jan 22, 2024310.74313.52308.50309.16308.40246,700
Jan 19, 2024309.85310.85305.06308.74307.98226,600
Jan 18, 2024310.53311.74306.65310.11309.35162,000
Jan 17, 2024300.40310.69299.98309.60308.84279,300
Jan 16, 2024299.96300.90297.25300.88300.14192,100
Jan 12, 2024307.73307.90301.32302.10301.36169,400
Jan 11, 2024305.08307.24301.64306.06305.31139,900
Jan 10, 2024308.18310.86304.66305.98305.23221,100
Jan 09, 2024307.83309.93306.51307.71306.96117,800
Jan 08, 2024306.25309.53305.00309.53308.77140,600
Jan 05, 2024301.46308.19301.01306.25305.50282,700
Jan 04, 2024301.22304.15300.61301.66300.92214,300
Jan 03, 2024305.61306.20300.35301.57300.83199,500
Jan 02, 2024309.89312.83308.11310.00309.24166,800
Dec 29, 2023312.91315.28311.27312.43311.67133,100
Dec 28, 2023312.26315.98312.26313.95313.1893,400
Dec 27, 2023313.98315.21312.94313.91313.14139,300
Dec 26, 2023313.38315.88311.53314.19313.42126,900
Dec 22, 2023311.59313.84311.13312.06311.30209,800
Dec 21, 2023312.67313.94309.39310.67309.91172,900
Dec 20, 2023311.95317.09308.69309.45308.69338,100
Dec 19, 2023317.48318.74312.78313.08312.31269,900
Dec 18, 2023314.10315.00309.99314.77314.00415,300
Dec 15, 2023307.14315.00305.07314.41313.64928,500
Dec 14, 2023300.00310.24298.72309.09308.33426,100
Dec 13, 2023293.69299.28291.23297.71296.98405,400
Dec 12, 2023295.18295.60291.45295.35294.63241,400
Dec 11, 2023296.34298.58295.46295.56294.84363,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...