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
0.69 0.36% 193.20 18:00:13
Open Price Low Price High Price Close Price Prev Close
192.70 191.28 193.5101 193.20 192.51
more quote information »

CSL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week193.22193.89185.01192.11296,546-0.02-0.01%
1 Month169.49194.83169.00184.47359,23623.7113.99%
3 Months149.84194.83143.88165.85338,53943.3628.94%
6 Months141.13194.83136.68158.50312,22752.0736.9%
1 Year113.76194.8397.55136.59376,18379.4469.83%
3 Years107.45194.8392.16131.36389,78185.7579.8%
5 Years102.00194.8392.09120.73385,68791.2089.41%

CSL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 193.20 0.69 0.36% 192.70 193.5101 191.28 161,030
May 06 2021 192.51 -0.09 -0.05% 192.64 193.04 189.62 257,720
May 05 2021 192.60 0.24 0.12% 193.48 193.61 190.47 187,963
May 04 2021 192.36 0.16 0.08% 188.32 192.95 185.01 212,529
May 03 2021 192.20 0.55 0.29% 191.88 193.89 190.93 250,430
Apr 30 2021 191.65 -2.72 -1.4% 193.22 193.22 190.95 574,087
Apr 29 2021 194.37 2.82 1.47% 192.94 194.83 192.14 462,557
Apr 28 2021 191.55 -2.04 -1.05% 193.60 193.60 190.00 364,591
Apr 27 2021 193.59 2.51 1.31% 191.00 194.48 190.31 395,462
Apr 26 2021 191.08 0.60 0.31% 190.90 191.96 189.01 499,861
Apr 23 2021 190.48 12.72 7.16% 181.00 191.755 180.57 851,579
Apr 22 2021 177.76 -1.49 -0.83% 179.25 181.51 177.03 512,831
Apr 21 2021 179.25 3.55 2.02% 176.12 179.52 174.89 218,297
Apr 20 2021 175.70 -1.30 -0.73% 176.95 177.69 174.62 342,778
Apr 19 2021 177.00 1.89 1.08% 175.66 177.98 174.51 316,890
Apr 16 2021 175.11 3.33 1.94% 174.22 175.87 173.51 289,467
Apr 15 2021 171.78 -0.80 -0.46% 173.35 173.35 171.33 290,991
Apr 14 2021 172.58 0.80 0.47% 171.77 173.88 171.41 401,777
Apr 13 2021 171.78 -0.96 -0.56% 172.24 172.95 170.14 230,680
Apr 12 2021 172.74 1.11 0.65% 170.58 173.38 170.58 242,311
Apr 09 2021 171.63 1.86 1.1% 169.49 171.93 169.00 281,913
Apr 08 2021 169.77 0.20 0.12% 169.57 170.6009 168.27 268,439
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.