CSL

Carlisle Companies Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Carlisle Companies Inc CSL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 203.17 04:00:16
Open Price Low Price High Price Close Price Prev Close
203.17
more quote information »

CSL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week202.00205.67200.05202.60269,0481.170.58%
1 Month189.99205.67188.3276197.35286,79413.186.94%
3 Months188.16205.67178.73191.79295,25415.017.98%
6 Months155.24205.67143.88176.92313,75547.9330.87%
1 Year121.24205.67115.54156.30315,00481.9367.58%
3 Years124.95205.6792.16136.78381,38378.2262.6%
5 Years105.94205.6792.09124.12383,15597.2391.78%

CSL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2021 203.17 0.05 0.02% 201.77 204.81 200.7821 184,102
Aug 03 2021 203.12 1.08 0.53% 203.55 203.86 200.05 292,349
Aug 02 2021 202.04 -0.20 -0.1% 203.94 205.67 201.06 223,644
Jul 30 2021 202.24 -0.44 -0.22% 201.43 203.22 200.62 425,209
Jul 29 2021 202.68 2.44 1.22% 202.00 203.14 200.05 219,938
Jul 28 2021 200.24 0.66 0.33% 199.38 200.88 198.07 249,638
Jul 27 2021 199.58 0.31 0.16% 198.12 200.59 197.05 178,988
Jul 26 2021 199.27 -0.40 -0.2% 199.67 200.495 197.03 279,944
Jul 23 2021 199.67 3.66 1.87% 199.99 202.35 197.66 275,354
Jul 22 2021 196.01 -1.89 -0.96% 198.50 198.81 195.40 290,968
Jul 21 2021 197.90 0.64 0.32% 197.48 200.64 196.97 367,041
Jul 20 2021 197.26 5.93 3.1% 191.44 197.52 191.08 492,562
Jul 19 2021 191.33 -2.25 -1.16% 191.75 192.56 189.79 447,486
Jul 16 2021 193.58 -2.40 -1.22% 196.68 196.90 193.27 344,199
Jul 15 2021 195.98 1.33 0.68% 193.65 196.85 191.47 241,727
Jul 14 2021 194.65 1.65 0.85% 193.70 194.92 192.09 214,563
Jul 13 2021 193.00 -1.44 -0.74% 193.18 194.02 192.48 216,546
Jul 12 2021 194.44 0.32 0.16% 192.47 194.51 191.495 189,157
Jul 09 2021 194.12 2.66 1.39% 193.98 195.76 192.92 301,809
Jul 08 2021 191.46 -1.54 -0.8% 189.99 191.97 188.3276 300,651
Jul 07 2021 193.00 3.30 1.74% 189.96 194.13 189.37 238,077
Jul 06 2021 189.70 -1.77 -0.92% 190.92 190.92 186.165 543,435
See More Historical Prices »


Your Recent History
NYSE
CSL
Carlisle C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.