CSL

Carlisle Companies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Carlisle Companies Inc CSL NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 119.08 0.00 0.00 0.00 119.08 20:00:00
more quote information »

CSL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week120.03122.23117.08119.28599,923-0.95-0.79%
1 Month118.82127.165111.79119.71560,9950.260.22%
3 Months118.99140.5697.55119.47542,5700.090.08%
6 Months157.70169.8697.55127.10538,202-38.62-24.49%
1 Year137.54169.8697.55136.73451,145-18.46-13.42%
3 Years98.24169.8692.09122.51400,24420.8421.21%
5 Years101.26169.8675.17112.75403,26917.8217.6%

CSL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 31 2020 119.08 1.29 1.1% 117.39 119.38 117.08 826,248
Jul 30 2020 117.79 -2.84 -2.35% 118.83 119.63 117.11 518,075
Jul 29 2020 120.63 3.05 2.59% 117.58 120.84 117.32 454,640
Jul 28 2020 117.58 -4.41 -3.62% 121.01 121.59 117.43 663,127
Jul 27 2020 121.99 1.15 0.95% 120.03 122.23 119.32 537,524
Jul 24 2020 120.84 -0.03 -0.02% 121.15 122.39 120.3719 429,150
Jul 23 2020 120.87 -2.20 -1.79% 123.07 124.54 119.015 724,780
Jul 22 2020 123.07 -0.93 -0.75% 124.15 127.165 119.475 1,091,477
Jul 21 2020 124.00 1.37 1.12% 123.45 125.02 122.34 357,386
Jul 20 2020 122.63 -2.27 -1.82% 124.14 124.88 121.33 441,327
Jul 17 2020 124.90 -0.03 -0.02% 125.12 125.28 123.94 693,452
Jul 16 2020 124.93 4.48 3.72% 120.86 125.48 120.445 692,977
Jul 15 2020 120.45 3.50 2.99% 119.52 120.94 118.48 525,110
Jul 14 2020 116.95 2.53 2.21% 114.56 117.035 113.83 770,239
Jul 13 2020 114.42 0.73 0.64% 114.80 116.68 113.87 626,503
Jul 10 2020 113.69 0.94 0.83% 113.05 114.72 112.56 271,834
Jul 09 2020 112.75 -1.62 -1.42% 113.81 114.14 111.79 416,385
Jul 08 2020 114.37 -0.83 -0.72% 115.17 115.83 113.47 347,439
Jul 07 2020 115.20 -3.74 -3.14% 117.73 118.12 115.14 448,882
Jul 06 2020 118.94 2.66 2.29% 118.82 120.14 117.955 383,335
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.