Carlisle Companies Incorporated (CSL) Historical Stock Data
431.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSL is down -0.01% a day on average. There have been 14 days where Carlisle Companies Incorporated closed green and 16 days where CSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 435.70 | 431.73 | ↓$3.97 (-0.91%) | 427.95 | 435.70 | 381.63K |
| 2024-11-19 | 435.04 | 435.09 | ↑$0.05 (0.01%) | 431.99 | 438.54 | 285.23K |
| 2024-11-18 | 444.89 | 439.13 | ↓$5.76 (-1.29%) | 436.65 | 445.54 | 314.24K |
| 2024-11-15 | 447.45 | 445.34 | ↓$2.11 (-0.47%) | 444.62 | 450.36 | 208.10K |
| 2024-11-14 | 455.64 | 450.58 | ↓$5.06 (-1.11%) | 449.57 | 457.36 | 186.29K |
| 2024-11-13 | 456.78 | 454.83 | ↓$1.95 (-0.43%) | 453.56 | 459.50 | 232.67K |
| 2024-11-12 | 453.10 | 453.04 | ↓$0.06 (-0.01%) | 452.50 | 458.37 | 286.99K |
| 2024-11-11 | 455.26 | 455.20 | ↓$0.06 (-0.01%) | 452.67 | 458.82 | 260.97K |
| 2024-11-08 | 450.52 | 450.85 | ↑$0.33 (0.07%) | 449.84 | 455.20 | 372.90K |
| 2024-11-07 | 450.70 | 448.65 | ↓$2.05 (-0.45%) | 447.96 | 455.00 | 348.48K |
| 2024-11-06 | 446.82 | 450.65 | ↑$3.83 (0.86%) | 445.04 | 454.80 | 410.75K |
| 2024-11-05 | 423.76 | 434.31 | ↑$10.55 (2.49%) | 422.25 | 435.14 | 270.37K |
| 2024-11-04 | 422.26 | 425.18 | ↑$2.92 (0.69%) | 422.25 | 428.07 | 216.48K |
| 2024-11-01 | 422.23 | 422.26 | ↑$0.03 (0.01%) | 421.49 | 428.59 | 296.61K |
| 2024-10-31 | 419.81 | 422.23 | ↑$2.42 (0.58%) | 418.47 | 425.64 | 343.93K |
| 2024-10-30 | 417.63 | 422.16 | ↑$4.53 (1.08%) | 417.00 | 425.51 | 298K |
| 2024-10-29 | 417.20 | 418.93 | ↑$1.73 (0.41%) | 412.45 | 419.25 | 269.71K |
| 2024-10-28 | 422.79 | 421.05 | ↓$1.74 (-0.41%) | 419.64 | 431.32 | 363.74K |
| 2024-10-25 | 427.78 | 417.20 | ↓$10.58 (-2.47%) | 414.00 | 439.51 | 754.62K |
| 2024-10-24 | 457.78 | 458.62 | ↑$0.84 (0.18%) | 452.40 | 463.19 | 369.93K |
| 2024-10-23 | 457.44 | 458.85 | ↑$1.41 (0.31%) | 452.83 | 462.69 | 245.24K |
| 2024-10-22 | 461.66 | 460.56 | ↓$1.10 (-0.24%) | 452.78 | 462.31 | 176.87K |
| 2024-10-21 | 472.48 | 468.16 | ↓$4.32 (-0.91%) | 463.46 | 473.16 | 173.34K |
| 2024-10-18 | 474.73 | 471.16 | ↓$3.57 (-0.75%) | 467.60 | 474.73 | 222.18K |
| 2024-10-17 | 464.85 | 472.55 | ↑$7.70 (1.66%) | 464.85 | 473.19 | 290.63K |
| 2024-10-16 | 472.69 | 462.43 | ↓$10.26 (-2.17%) | 461.80 | 473.38 | 280.75K |
| 2024-10-15 | 476.51 | 471.54 | ↓$4.97 (-1.04%) | 471.16 | 479.38 | 351.56K |
| 2024-10-14 | 470.52 | 480.93 | ↑$10.41 (2.21%) | 468.89 | 481.26 | 242.02K |
| 2024-10-11 | 461.45 | 470.25 | ↑$8.80 (1.91%) | 458.97 | 471.22 | 197.75K |
| 2024-10-10 | 460.32 | 459.52 | ↓$0.80 (-0.17%) | 456.38 | 463.64 | 254.36K |
Create an account or log in to view more rows.
$CSL nearing a decent swing entry point
$CSL what caused the sell off in an otherwise good tech market today?
$CSL enjoy your weekend
$CSL upupup!
$CSL Futes looking great
$CSL glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$CSL Many many bears
$CSL MAY RIP TOMORROW
$CSL we want higher!!!
$CSL watch this fly!!!!