ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Carlisle Companies Inc

Carlisle Companies Inc (CSL)

336.29
-3.00
(-0.88%)
Closed March 22 4:00PM
336.29
0.00
(0.00%)
After Hours: 5:30PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
15.331.61046652163330.96350.11328427066341.48280091CS
4-8.97-2.59804205526345.26350.11321.93423543335.86893492CS
12-38.89-10.3656911349375.18410.18321.93417190356.59705767CS
26-101.71-23.2214611872438481.26321.93368671395.37615128CS
52-45.92-12.0143376678382.21481.26321.93357051400.98338987CS
15690.5536.8478880117245.74481.26203.655378351306.15049141CS
260232.86225.13777434103.43481.2697.55362524252.01532918CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1742596800336.29-3-0.88337.8337.8328.64460212
1742510400339.29-8.81-2.53343.35348.74338.97575715
1742424000348.17.852.31339.94350.11339.94476568
1742337600340.25-2.52-0.74341.36343.535339.72336533
1742251200342.776.862.04335.35345.76335.105391245
1741992000335.919.482.90330.95999336.93328355270
1741905600326.43-3.12-0.95329.23332.36324.69485603
1741819200329.55-1.1-0.33332.1333.67325.735380055
1741732800330.64999-4.91-1.46335.29337.8875328.975530824
1741646400335.56-0.58-0.17332.97338.98332.11497374
1741390800336.141.740.52333.14338.76328.08999348483
1741304400334.39999-2.51-0.75333.76336.405329.43393822
1741218000336.9110.063.08330.97338.865328.48438723
1741131600326.85-6.16-1.85329332.915321.93440282
1741045200333.01-7.75-2.27341.7343.71330.64999339497
1740786000340.765.651.69336.61341.56335.5589384
1740699600335.11-3.34-0.99337.33340.83333.4701318566
1740613200338.45-0.85-0.25340.46343.4284338.21249021
1740526800339.37.022.11332.5342.23332.5456813
1740440400332.27999-2.54-0.76335.68339.295332.04413820
1740181200334.82-8.3-2.42345.26345.26332.33999453265
1740094800343.12-7.53-2.15350.3350.47342.95401012
1740008400350.65-4.34-1.22350355343.895583703
1739922000354.99-2.82-0.79357.66360.7398349.77491827
1739576400357.81-2.8-0.78360.6361.92354.4125582191
1739490000360.616.471.83355.82362.69355.695599195
1739403600354.14-3.86-1.08353362.56350948772
17393172003583.430.97354.33358.94353.38515651
1739230800354.574.041.15352.16356.34350.26476827
1738971600350.531.160.33351.65353.53344.91371051
1738885200349.376.691.95347.64357.84344.97794138
1738798800342.68-33.63-8.94365.86368.2340.611108673
1738712400376.31-5.07-1.33383.12384.566374.642554994
1738626000381.38-8.08-2.07376.2385.21373.51471386
1738366800389.46-4.95-1.26393.1397.41388.875299621
1738280400394.415.031.29392.27398.73390.02379179
1738194000389.38-6.08-1.54393.32397.385388.01275689
1738107600395.46-2.02-0.51396.92397.839391.3267373
1738021200397.48-5.33-1.32400.56401.19394.425308188
1737762000402.810.340.08406.13407.6141402.48220321
1737675600402.4700.00402.47402.47402.470
1737589200402.47-5.77-1.41410.18410.18400.15403284
1737502800408.248.392.10404.68409.175402.2365718
1737157200399.854.451.13400403.71394.9128363759
1737070800395.47.31.88388.71396.075385.0592320433
1736984400388.16.261.64395.75396.51382.01283271
1736898000381.848.682.33378.87384.31376.82302165
1736811600373.164.061.10365.95374.64365.95275626
1736552400369.1-3.69-0.99363.91371.3363.91324183
1736379600372.796.971.91364.74372.985360.7793342249
1736293200365.82-5.62-1.51372.56375.04363.195319876
1736206800371.440.310.08372.36378.319369.72306733
1735947600371.134.781.30367.23373.315365.1479269272
1735861200366.35-2.49-0.68370.08372.51363.5226985
1735688400368.840.170.05370.87373.829367.1300815
1735602000368.67-3.32-0.89370371.675364.94280905
1735342800371.99-6.22-1.64375.18378.48371.21139504
1735256400378.211.760.47375379.269373.78508658
1735077840376.45-0.09-0.02376.06378.19373.7001160286
1734997200376.54-1.73-0.46378.71379.7693372.73324794