Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Carlisle Companies Inc | CSL | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 20.89 | 5.47% | 402.92 | 12:05:30 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 410.00 | 400.00 | 415.00 | 382.03 |
CSL Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 368.61 | 415.00 | 364.00 | 376.40 | 262,128 | 34.31 | 9.31% |
| 1 Month | 392.77 | 415.00 | 364.00 | 382.63 | 263,057 | 10.15 | 2.58% |
| 3 Months | 316.85 | 415.00 | 313.56 | 363.97 | 291,502 | 86.07 | 27.16% |
| 6 Months | 238.53 | 415.00 | 236.4205 | 325.67 | 280,698 | 164.39 | 68.92% |
| 1 Year | 211.84 | 415.00 | 205.095 | 281.82 | 336,119 | 191.08 | 90.20% |
| 3 Years | 190.90 | 415.00 | 178.73 | 254.21 | 352,066 | 212.02 | 111.06% |
| 5 Years | 137.53 | 415.00 | 97.55 | 204.97 | 367,867 | 265.39 | 192.97% |
CSL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 382.03 | 6.73 | 1.79% | 369.90 | 382.9199 | 364.00 | 456,333 |
| Apr 24 2024 | 375.30 | -4.03 | -1.06% | 384.00 | 386.58 | 374.99 | 292,534 |
| Apr 23 2024 | 379.33 | 9.04 | 2.44% | 372.37 | 379.66 | 372.3611 | 195,242 |
| Apr 22 2024 | 370.29 | 2.88 | 0.78% | 369.76 | 374.2799 | 367.96 | 166,275 |
| Apr 19 2024 | 367.41 | 0.00 | 0.00% | 368.61 | 371.045 | 365.24 | 200,255 |
| Apr 18 2024 | 367.41 | -1.43 | -0.39% | 371.57 | 373.445 | 365.79 | 264,577 |
| Apr 17 2024 | 368.84 | -5.40 | -1.44% | 375.91 | 375.92 | 368.16 | 254,584 |
| Apr 16 2024 | 374.24 | 1.12 | 0.30% | 370.52 | 376.45 | 369.34 | 207,124 |
| Apr 15 2024 | 373.12 | -0.02 | -0.01% | 376.87 | 380.5511 | 371.535 | 211,897 |
| Apr 12 2024 | 373.14 | -4.50 | -1.19% | 374.24 | 379.35 | 371.645 | 293,189 |
| Apr 11 2024 | 377.64 | -5.26 | -1.37% | 382.62 | 383.49 | 377.35 | 242,212 |
| Apr 10 2024 | 382.90 | -9.25 | -2.36% | 387.635 | 389.61 | 382.47 | 263,415 |
| Apr 09 2024 | 392.15 | -8.35 | -2.08% | 399.19 | 400.00 | 387.89 | 238,512 |
| Apr 08 2024 | 400.50 | 1.50 | 0.38% | 400.89 | 403.44 | 399.00 | 252,875 |
| Apr 05 2024 | 399.00 | 8.59 | 2.20% | 391.72 | 400.23 | 391.72 | 263,720 |
| Apr 04 2024 | 390.41 | -5.52 | -1.39% | 399.65 | 400.42 | 387.995 | 325,046 |
| Apr 03 2024 | 395.93 | 4.74 | 1.21% | 400.11 | 400.94 | 394.83 | 321,674 |
| Apr 02 2024 | 391.19 | -2.72 | -0.69% | 388.53 | 391.39 | 386.90 | 271,743 |
| Apr 01 2024 | 393.91 | 2.06 | 0.53% | 392.77 | 395.93 | 389.00 | 276,875 |
| Mar 28 2024 | 391.85 | 3.23 | 0.83% | 393.00 | 393.4325 | 389.54 | 223,572 |
| Mar 27 2024 | 388.62 | 0.12 | 0.03% | 390.58 | 390.58 | 386.18 | 242,147 |
| Mar 26 2024 | 388.50 | 1.19 | 0.31% | 387.09 | 392.625 | 382.715 | 391,880 |
