ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CSL Carlisle Companies Inc

367.14
0.00 (0.00%)
Pre Market
Last Updated: 04:05:54
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Carlisle Companies Inc CSL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.00% 367.14 04:05:54
Open Price Low Price High Price Close Price Prev Close
367.14
more quote information »

CSL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week357.00373.12356.51367.63391,10310.142.84%
1 Month339.91373.12339.1005357.28293,33127.238.01%
3 Months313.38373.12297.25335.18265,64253.7617.15%
6 Months270.46373.12235.79299.08282,70796.6835.75%
1 Year218.55373.12204.29265.70351,801148.5967.99%
3 Years159.13373.12152.44248.15354,374208.01130.72%
5 Years125.38373.1297.55200.39371,326241.76192.82%

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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock