Canada markets open in 6 minutes

Carlisle Companies Incorporated (CSL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
417.00-6.03 (-1.43%)
At close: 04:00PM EDT
417.00 0.00 (0.00%)
Pre-Market: 09:23AM EDT
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2024422.84423.06416.74417.00417.00235,000
Jul 18, 2024424.31433.38420.41423.03423.03456,500
Jul 17, 2024436.65441.38425.89425.89425.89353,000
Jul 16, 2024433.37443.87432.76440.08440.08391,200
Jul 15, 2024437.75440.00430.30430.91430.91343,200
Jul 12, 2024429.46437.92429.46430.54430.54311,600
Jul 11, 2024423.22431.70421.49426.05426.05335,400
Jul 10, 2024413.00418.29409.51416.88416.88270,800
Jul 09, 2024409.70414.45406.40407.60407.60173,100
Jul 08, 2024409.49415.37409.49410.13410.13207,200
Jul 05, 2024408.85409.92403.48406.95406.95217,500
Jul 03, 2024405.66410.74402.84408.85408.85258,500
Jul 02, 2024397.66407.13397.47405.46405.46341,100
Jul 01, 2024408.52410.92397.55397.61397.61301,200
Jun 28, 2024412.12418.03403.27405.21405.211,032,000
Jun 27, 2024412.43415.41410.70411.23411.23240,700
Jun 26, 2024413.17414.69408.64412.43412.43299,200
Jun 25, 2024426.43427.79409.83415.42415.42332,600
Jun 24, 2024418.88427.93418.88426.43426.43411,800
Jun 21, 2024419.04419.56407.08417.22417.222,188,000
Jun 20, 2024420.96423.92415.34419.98419.98442,800
Jun 18, 2024415.43422.15412.88422.12422.12342,600
Jun 17, 2024404.68415.39404.68415.17415.17346,200
Jun 14, 2024409.25412.35403.52405.30405.30293,800
Jun 13, 2024414.98416.17409.06413.59413.59333,500
Jun 12, 2024416.21421.43412.30415.59415.59283,900
Jun 11, 2024407.13409.07400.83408.94408.94283,300
Jun 10, 2024405.91409.52403.69408.98408.98341,800
Jun 07, 2024405.35411.44404.90408.85408.85283,700
Jun 06, 2024406.27411.23403.63407.50407.50259,000
Jun 05, 2024405.49410.40403.20407.22407.22314,800
Jun 04, 2024404.10406.78400.79402.69402.69342,800
Jun 03, 2024418.93419.99401.58405.32405.32529,900
May 31, 2024418.60418.99408.18418.29418.29554,400
May 30, 2024414.65420.68413.53417.17417.17206,400
May 29, 2024417.54418.84413.89414.54414.54305,200
May 28, 2024428.21430.19419.46421.42421.42333,100
May 24, 2024424.91430.21422.82427.92427.92192,700
May 23, 2024425.00427.01420.29423.20423.20283,600
May 22, 2024424.98429.60421.08423.52423.52348,700
May 21, 2024418.24427.14416.69426.80426.80256,800
May 20, 2024417.63420.98416.30419.82419.82322,100
May 17, 2024415.72418.27411.60417.63417.63283,400
May 17, 20240.85 Dividend
May 16, 2024421.35422.19414.70415.05414.20285,100
May 15, 2024422.60426.67420.20421.35420.49283,700
May 14, 2024415.39420.32412.37418.92418.06319,800
May 13, 2024418.46420.53413.90414.69413.84313,400
May 10, 2024419.19420.60411.59416.63415.78349,600
May 09, 2024408.49417.86408.49417.61416.75274,000
May 08, 2024404.00408.92401.74408.49407.65243,600
May 07, 2024405.00412.46404.50405.55404.72369,500
May 06, 2024402.00408.08400.44405.47404.64313,900
May 03, 2024399.52403.17396.61398.47397.65202,200
May 02, 2024390.58396.27386.55395.07394.26369,200
May 01, 2024387.80393.23383.56385.18384.39450,400
Apr 30, 2024395.00397.83386.72388.25387.45591,000
Apr 29, 2024400.11403.51396.32397.00396.19454,200
Apr 26, 2024410.00415.00399.87400.56399.74682,000
Apr 25, 2024370.43382.92364.00382.03381.25458,500
Apr 24, 2024384.00386.58374.99375.30374.53292,500
Apr 23, 2024372.37379.66372.36379.33378.55195,200
Apr 22, 2024369.76374.28367.96370.29369.53166,300
Apr 19, 2024368.61371.05365.24367.41366.66200,300
Apr 18, 2024371.57373.45365.79367.41366.66264,600
Apr 17, 2024375.91375.91368.16368.84368.08254,900
Apr 16, 2024371.68376.45369.34374.24373.47211,800
Apr 15, 2024376.87380.55371.54373.12372.36211,900
Apr 12, 2024374.24379.35371.65373.14372.38293,200
Apr 11, 2024382.62383.49377.35377.64376.87242,200
Apr 10, 2024384.37389.61380.55382.90382.12268,700
Apr 09, 2024399.19400.00387.89392.15391.35238,500
Apr 08, 2024400.89403.44399.00400.50399.68252,900
Apr 05, 2024391.72400.23391.34399.00398.18264,300
Apr 04, 2024399.65400.00388.00390.41389.61325,000
Apr 03, 2024400.00400.94394.83395.93395.12321,700
Apr 02, 2024391.52391.52386.90391.19390.39283,600
Apr 01, 2024392.77395.93389.00393.91393.10276,900
Mar 28, 2024393.00393.43389.54391.85391.05223,600
Mar 27, 2024390.58390.58386.18388.62387.82242,400
Mar 26, 2024387.09392.63382.72388.50387.70392,300
Mar 25, 2024387.65389.59386.07387.31386.52202,400
Mar 22, 2024388.63390.87384.26387.02386.23287,900
Mar 21, 2024382.21389.31379.64388.65387.85288,200
Mar 20, 2024375.43380.84370.15379.25378.47284,600
Mar 19, 2024370.92373.82366.20372.36371.60283,600
Mar 18, 2024371.48373.12365.82367.14366.39367,600
Mar 15, 2024361.25372.22361.25371.48370.72916,700
Mar 14, 2024362.60366.82360.50363.41362.67227,500
Mar 13, 2024360.76364.79360.76362.89362.15228,100
Mar 12, 2024357.00361.62356.51361.56360.82216,500
Mar 11, 2024353.87357.48350.76357.00356.27204,600
Mar 08, 2024366.02367.18354.69354.81354.08193,200
Mar 07, 2024362.46367.29361.82365.38364.63241,500
Mar 06, 2024358.02360.68357.45360.64359.90187,800
Mar 05, 2024349.36356.08349.36355.47354.74233,900
Mar 04, 2024348.52354.09347.97352.49351.77273,800
Mar 01, 2024350.57350.67346.55347.10346.39393,000
Feb 29, 2024349.79353.95346.72350.00349.28488,000
Feb 28, 2024347.27350.54346.29349.68348.96351,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...