Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Carlisle Companies Inc | CSL | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
367.14 |
CSL Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 357.00 | 373.12 | 356.51 | 367.63 | 391,103 | 10.14 | 2.84% |
1 Month | 339.91 | 373.12 | 339.1005 | 357.28 | 293,331 | 27.23 | 8.01% |
3 Months | 313.38 | 373.12 | 297.25 | 335.18 | 265,642 | 53.76 | 17.15% |
6 Months | 270.46 | 373.12 | 235.79 | 299.08 | 282,707 | 96.68 | 35.75% |
1 Year | 218.55 | 373.12 | 204.29 | 265.70 | 351,801 | 148.59 | 67.99% |
3 Years | 159.13 | 373.12 | 152.44 | 248.15 | 354,374 | 208.01 | 130.72% |
5 Years | 125.38 | 373.12 | 97.55 | 200.39 | 371,326 | 241.76 | 192.82% |
CSL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 18 2024 | 367.14 | -4.34 | -1.17% | 371.48 | 373.12 | 365.82 | 367,562 |
Mar 15 2024 | 371.48 | 8.07 | 2.22% | 361.25 | 372.22 | 361.25 | 915,842 |
Mar 14 2024 | 363.41 | 0.52 | 0.14% | 362.60 | 366.82 | 360.495 | 227,522 |
Mar 13 2024 | 362.89 | 1.33 | 0.37% | 360.76 | 364.79 | 360.76 | 228,125 |
Mar 12 2024 | 361.56 | 4.56 | 1.28% | 357.00 | 361.62 | 356.51 | 216,463 |
Mar 11 2024 | 357.00 | 2.19 | 0.62% | 353.87 | 357.48 | 350.76 | 204,576 |
Mar 08 2024 | 354.81 | -10.57 | -2.89% | 366.02 | 367.18 | 354.76 | 193,193 |
Mar 07 2024 | 365.38 | 4.74 | 1.31% | 362.00 | 367.29 | 361.824 | 241,499 |
Mar 06 2024 | 360.64 | 5.17 | 1.45% | 358.02 | 360.68 | 357.45 | 187,786 |
Mar 05 2024 | 355.47 | 2.98 | 0.85% | 349.36 | 356.075 | 349.36 | 233,858 |
Mar 04 2024 | 352.49 | 5.39 | 1.55% | 348.52 | 354.09 | 347.10 | 273,755 |
Mar 01 2024 | 347.10 | -2.90 | -0.83% | 350.57 | 350.6725 | 346.545 | 392,954 |
Feb 29 2024 | 350.00 | 0.32 | 0.09% | 349.79 | 353.95 | 346.72 | 488,034 |
Feb 28 2024 | 349.68 | 2.48 | 0.71% | 347.27 | 350.535 | 346.29 | 351,290 |
Feb 27 2024 | 347.20 | -3.09 | -0.88% | 351.18 | 352.99 | 346.42 | 309,326 |
Feb 26 2024 | 350.29 | -5.98 | -1.68% | 355.00 | 357.35 | 350.02 | 167,700 |
Feb 23 2024 | 356.27 | 3.41 | 0.97% | 355.00 | 357.78 | 353.635 | 171,367 |
Feb 22 2024 | 352.86 | 5.42 | 1.56% | 350.00 | 353.23 | 349.02 | 198,758 |
Feb 21 2024 | 347.44 | 0.52 | 0.15% | 346.23 | 347.98 | 343.56 | 278,404 |
Feb 20 2024 | 346.92 | 5.00 | 1.46% | 339.91 | 347.42 | 339.1005 | 218,601 |