Carlisle Companies Incorporated (CSL) Historical Stock Data

378.27 ↑0.39 (0.10%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CSL is down -0.61% a day on average. There have been 7 days where Carlisle Companies Incorporated closed green and 23 days where CSL closed red.

DateOpenCloseChangeLowHighVolume
2024-12-20376.52378.27↑$1.75 (0.46%)376.07385.601.07M
2024-12-19385.19377.88↓$7.31 (-1.90%)376.53391.38581.23K
2024-12-18407.99384.09↓$23.90 (-5.86%)383.65408.29448.74K
2024-12-17414.20404.63↓$9.57 (-2.31%)402.19415.30555.27K
2024-12-16420.19416.24↓$3.95 (-0.94%)415.48423.07308.41K
2024-12-13421.83420.03↓$1.80 (-0.43%)416.72423.00223.87K
2024-12-12426.81423.76↓$3.05 (-0.71%)422.78427.00186.99K
2024-12-11428.50427.06↓$1.44 (-0.34%)424.17428.50318.85K
2024-12-10429.31425.22↓$4.09 (-0.95%)423.78431.13262.46K
2024-12-09438.36430.94↓$7.42 (-1.69%)429.59439.83305.35K
2024-12-06440.67440.01↓$0.66 (-0.15%)434.64440.73232.18K
2024-12-05438.61436.27↓$2.34 (-0.53%)432.40439.05274.12K
2024-12-04442.62438.24↓$4.38 (-0.99%)436.30444.04306.29K
2024-12-03455.23444.43↓$10.80 (-2.37%)444.35455.23346.58K
2024-12-02457.30453.28↓$4.02 (-0.88%)451.76464.00241.63K
2024-11-29455.98456.70↑$0.72 (0.16%)455.98461.16166.66K
2024-11-27461.38457.59↓$3.79 (-0.82%)454.33464.46284.90K
2024-11-26464.38461.22↓$3.16 (-0.68%)456.64466.86400.49K
2024-11-25453.58469.68↑$16.10 (3.55%)450.89472.66660.39K
2024-11-22444.29449.65↑$5.36 (1.21%)443.82452.69346.45K
2024-11-21432.79441.52↑$8.73 (2.02%)430.17444.56418.17K
2024-11-20435.70431.73↓$3.97 (-0.91%)427.95435.70381.63K
2024-11-19435.04435.09↑$0.05 (0.01%)431.99438.54285.23K
2024-11-18444.89439.13↓$5.76 (-1.29%)436.65445.54314.24K
2024-11-15447.45445.34↓$2.11 (-0.47%)444.62450.36208.10K
2024-11-14455.64450.58↓$5.06 (-1.11%)449.57457.36186.29K
2024-11-13456.78454.83↓$1.95 (-0.43%)453.56459.50232.67K
2024-11-12453.10453.04↓$0.06 (-0.01%)452.50458.37286.99K
2024-11-11455.26455.20↓$0.06 (-0.01%)452.67458.82260.97K
2024-11-08450.52450.85↑$0.33 (0.07%)449.84455.20372.90K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$CSL nearing a decent swing entry point

0 Like Report
delaina

$CSL what caused the sell off in an otherwise good tech market today?

0 Like Report
145zip

$CSL glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report
Modok

$CSL watch this fly!!!!

0 Like Report