Canada markets closed

Carlisle Companies Incorporated (CSL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
179.00-3.11 (-1.71%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 2021180.84181.20178.73179.00179.00749,000
Jun. 17, 2021186.52187.48180.92182.11182.11268,200
Jun. 16, 2021187.32189.27186.37187.26187.26285,500
Jun. 15, 2021187.87189.15186.66188.21188.21227,200
Jun. 14, 2021189.39189.39187.08187.42187.42276,100
Jun. 11, 2021188.42189.83187.24189.56189.56196,000
Jun. 10, 2021187.47188.70186.31187.21187.21295,900
Jun. 09, 2021187.55188.15185.74186.58186.58213,600
Jun. 08, 2021187.28188.35185.88187.62187.62313,200
Jun. 07, 2021189.68189.68186.71187.72187.72236,500
Jun. 04, 2021189.50190.54187.46189.32189.32147,500
Jun. 03, 2021189.29189.86186.60188.97188.97127,100
Jun. 02, 2021192.59192.59187.94189.54189.54232,700
Jun. 01, 2021194.11194.11190.61192.12192.12197,400
May 28, 2021193.18193.18190.11192.32192.32156,800
May 27, 2021194.70195.05191.75192.53192.53268,200
May 26, 2021191.45192.94190.46192.33192.33211,500
May 25, 2021195.25195.75191.71192.09192.09174,300
May 24, 2021194.22194.28192.11193.87193.87123,500
May 21, 2021193.02195.00192.00193.26193.26385,600
May 20, 2021191.60192.54190.97191.86191.86215,000
May 19, 2021188.22190.63186.01190.63190.63324,000
May 18, 2021193.15194.03190.04190.17190.17187,300
May 17, 2021194.67195.40192.03192.74192.74387,800
May 14, 2021194.69197.21193.63196.27196.27235,300
May 14, 20210.525 Dividend
May 13, 2021188.16194.19187.87193.13192.60245,700
May 12, 2021191.79192.86187.26187.41186.90210,500
May 11, 2021193.53194.71191.10191.98191.46198,600
May 10, 2021192.89196.34192.89194.38193.85195,900
May 07, 2021192.70193.51191.28193.20192.67161,000
May 06, 2021192.64193.04189.62192.51191.99257,700
May 05, 2021193.48193.61192.16192.60192.08147,700
May 04, 2021188.32192.95185.01192.36191.84212,500
May 03, 2021191.88193.89190.93192.20191.68250,400
Apr. 30, 2021193.22193.22190.95191.65191.13574,400
Apr. 29, 2021192.94194.83192.21194.37193.84462,300
Apr. 28, 2021193.60193.60190.00191.55191.03364,600
Apr. 27, 2021191.00194.48190.31193.59193.06395,500
Apr. 26, 2021190.90191.96189.01191.08190.56499,900
Apr. 23, 2021181.00191.76180.82190.48189.96851,300
Apr. 22, 2021179.25181.51177.03177.76177.28512,900
Apr. 21, 2021176.12179.52174.89179.25178.76218,300
Apr. 20, 2021176.95177.69174.62175.70175.22342,800
Apr. 19, 2021175.66177.98174.51177.00176.52316,900
Apr. 16, 2021174.22175.87173.51175.11174.63289,300
Apr. 15, 2021173.35173.35171.33171.78171.31291,000
Apr. 14, 2021171.77173.88171.47172.58172.11401,800
Apr. 13, 2021172.24172.50170.14171.78171.31230,700
Apr. 12, 2021170.58173.38170.58172.74172.27242,300
Apr. 09, 2021169.49171.93169.00171.63171.16281,900
Apr. 08, 2021170.00170.60168.27169.77169.31268,400
Apr. 07, 2021168.65169.92167.42169.57169.11446,200
Apr. 06, 2021168.69169.88167.86168.73168.27218,400
Apr. 05, 2021168.52169.61167.17168.93168.47252,700
Apr. 01, 2021164.92167.22163.66167.05166.60199,100
Mar. 31, 2021167.42168.06164.54164.58164.13247,800
Mar. 30, 2021166.67167.47164.40166.87166.42254,900
Mar. 29, 2021166.66169.51164.40166.32165.87414,400
Mar. 26, 2021162.24167.60161.47167.45166.99264,700
Mar. 25, 2021156.63162.00155.10161.75161.31312,600
Mar. 24, 2021154.38158.42154.38155.94155.52243,000
Mar. 23, 2021154.90156.98152.44153.29152.87331,200
Mar. 22, 2021156.52157.35154.05156.30155.88263,700
Mar. 19, 2021159.13159.13156.61157.12156.69547,100
Mar. 18, 2021158.87161.54158.15159.02158.59273,600
Mar. 17, 2021156.84159.64156.84158.87158.44266,400
Mar. 16, 2021159.39159.82156.80156.84156.41266,900
Mar. 15, 2021159.34159.99156.70159.52159.09225,000
Mar. 12, 2021158.37160.09157.39159.22158.79354,400
Mar. 11, 2021157.54159.59157.26158.01157.58190,100
Mar. 10, 2021155.40158.47155.31157.99157.56240,200
Mar. 09, 2021156.12157.42154.77155.29154.87367,500
Mar. 08, 2021151.07157.81151.07155.88155.46406,900
Mar. 05, 2021146.52151.48145.38151.25150.84422,000
Mar. 04, 2021147.77150.57143.88145.74145.34344,200
Mar. 03, 2021150.75150.94147.39147.57147.17598,800
Mar. 02, 2021148.03150.97147.15150.50150.09483,600
Mar. 01, 2021147.53150.18147.05147.95147.55471,300
Feb. 26, 2021145.40147.99144.88145.25144.86300,400
Feb. 25, 2021148.66150.21145.44145.78145.38320,400
Feb. 24, 2021148.68150.00148.27148.97148.57366,200
Feb. 23, 2021147.91148.97145.87148.36147.96351,100
Feb. 22, 2021150.00150.39147.72147.91147.51361,400
Feb. 19, 2021149.89150.91149.25150.41150.00320,700
Feb. 18, 2021148.86150.58147.57149.33148.92333,100
Feb. 18, 20210.525 Dividend
Feb. 17, 2021149.17150.95149.17149.62148.69278,100
Feb. 16, 2021151.58152.76149.25150.22149.29323,000
Feb. 12, 2021149.84151.79149.32150.97150.03302,200
Feb. 11, 2021148.33149.87147.34149.73148.80311,700
Feb. 10, 2021148.61149.97147.25148.02147.10247,100
Feb. 09, 2021152.02152.02147.44148.15147.23375,900
Feb. 08, 2021152.14152.25150.76151.47150.53273,500
Feb. 05, 2021155.24159.46147.46151.94151.00460,400
Feb. 04, 2021151.76152.83150.96152.48151.53219,000
Feb. 03, 2021150.31151.87148.76151.52150.58219,900
Feb. 02, 2021147.31151.70146.54150.00149.07384,300
Feb. 01, 2021146.00147.00144.43145.88144.97329,600
Jan. 29, 2021147.66147.66143.52144.93144.03565,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...