Carlisle Companies Historical Data - CSL

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
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 High Price Low Price Open Price Close Price Last Traded
  -1.43 -0.9% 157.27 158.54 157.27 158.15 158.70 16:04:08
more quote information »

CSL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week156.08160.56151.64156.21380,9691.190.76%
1 Month157.09163.42151.64158.48404,9850.180.11%
3 Months142.93163.42137.02152.05355,06214.3410.03%
6 Months138.63163.42128.66145.33368,83618.6413.45%
1 Year99.60163.4293.01133.05374,76757.6757.9%
3 Years113.63163.4292.09114.77390,45743.6438.41%
5 Years87.35163.4275.17107.27382,30369.9280.05%

CSL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 157.27 -1.43 -0.9% 158.15 158.54 157.27 269,616
Dec 06 2019 158.70 0.79 0.5% 159.25 160.56 158.25 419,711
Dec 05 2019 157.91 2.29 1.47% 156.07 158.545 155.62 347,468
Dec 04 2019 155.62 1.35 0.88% 155.12 157.27 154.27 465,449
Dec 03 2019 154.27 0.17 0.11% 152.62 154.46 151.64 327,530
Dec 02 2019 154.10 -1.88 -1.21% 156.08 156.725 154.07 344,689
Nov 29 2019 155.98 -2.15 -1.36% 157.40 158.167 155.87 125,654
Nov 27 2019 158.13 -1.03 -0.65% 159.66 160.04 157.26 149,866
Nov 26 2019 159.16 0.44 0.28% 158.60 159.99 157.5028 400,900
Nov 25 2019 158.72 4.47 2.9% 154.69 158.89 154.66 727,184
Nov 22 2019 154.25 -2.51 -1.6% 156.75 156.76 153.22 441,535
Nov 21 2019 156.76 -2.64 -1.66% 159.80 160.00 155.94 484,822
Nov 20 2019 159.40 -3.46 -2.12% 161.77 163.34 159.03 749,104
Nov 19 2019 162.86 1.75 1.09% 161.49 163.42 161.11 373,107
Nov 18 2019 161.11 0.11 0.07% 160.74 162.09 160.14 473,601
Nov 15 2019 161.00 0.04 0.02% 161.77 161.77 159.94 350,590
Nov 14 2019 160.96 2.69 1.7% 157.76 161.00 157.40 375,239
Nov 13 2019 158.27 -3.66 -2.26% 160.74 161.43 157.90 424,650
Nov 12 2019 161.93 3.29 2.07% 159.10 161.99 158.64 458,109
Nov 11 2019 158.64 0.74 0.47% 157.09 158.93 156.54 255,514
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.