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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-20 | 376.52 | 378.27 | ↑$1.75 (0.46%) | 376.07 | 385.60 | 1.07M |
2024-12-19 | 385.19 | 377.88 | ↓$7.31 (-1.90%) | 376.53 | 391.38 | 581.23K |
2024-12-18 | 407.99 | 384.09 | ↓$23.90 (-5.86%) | 383.65 | 408.29 | 448.74K |
2024-12-17 | 414.20 | 404.63 | ↓$9.57 (-2.31%) | 402.19 | 415.30 | 555.27K |
2024-12-16 | 420.19 | 416.24 | ↓$3.95 (-0.94%) | 415.48 | 423.07 | 308.41K |
2024-12-13 | 421.83 | 420.03 | ↓$1.80 (-0.43%) | 416.72 | 423.00 | 223.87K |
2024-12-12 | 426.81 | 423.76 | ↓$3.05 (-0.71%) | 422.78 | 427.00 | 186.99K |
2024-12-11 | 428.50 | 427.06 | ↓$1.44 (-0.34%) | 424.17 | 428.50 | 318.85K |
2024-12-10 | 429.31 | 425.22 | ↓$4.09 (-0.95%) | 423.78 | 431.13 | 262.46K |
2024-12-09 | 438.36 | 430.94 | ↓$7.42 (-1.69%) | 429.59 | 439.83 | 305.35K |
2024-12-06 | 440.67 | 440.01 | ↓$0.66 (-0.15%) | 434.64 | 440.73 | 232.18K |
2024-12-05 | 438.61 | 436.27 | ↓$2.34 (-0.53%) | 432.40 | 439.05 | 274.12K |
2024-12-04 | 442.62 | 438.24 | ↓$4.38 (-0.99%) | 436.30 | 444.04 | 306.29K |
2024-12-03 | 455.23 | 444.43 | ↓$10.80 (-2.37%) | 444.35 | 455.23 | 346.58K |
2024-12-02 | 457.30 | 453.28 | ↓$4.02 (-0.88%) | 451.76 | 464.00 | 241.63K |
2024-11-29 | 455.98 | 456.70 | ↑$0.72 (0.16%) | 455.98 | 461.16 | 166.66K |
2024-11-27 | 461.38 | 457.59 | ↓$3.79 (-0.82%) | 454.33 | 464.46 | 284.90K |
2024-11-26 | 464.38 | 461.22 | ↓$3.16 (-0.68%) | 456.64 | 466.86 | 400.49K |
2024-11-25 | 453.58 | 469.68 | ↑$16.10 (3.55%) | 450.89 | 472.66 | 660.39K |
2024-11-22 | 444.29 | 449.65 | ↑$5.36 (1.21%) | 443.82 | 452.69 | 346.45K |
2024-11-21 | 432.79 | 441.52 | ↑$8.73 (2.02%) | 430.17 | 444.56 | 418.17K |
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 |
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!!!!