Carlisle Companies (CSL)

54.23 -0.65  -1.18%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Carlisle Companies Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 55.12 55.12 53.88 54.23 327398
May 24, 2012 54.28 55.50 53.77 54.88 530452
May 23, 2012 52.43 54.38 51.94 54.23 517739
May 22, 2012 52.48 53.40 52.42 53.22 351368
May 21, 2012 51.30 52.54 50.80 52.40 321099
May 18, 2012 51.54 52.16 51.27 51.38 377099
May 17, 2012 53.37 53.59 51.23 51.36 430333
May 16, 2012 54.60 54.60 53.22 53.26 347122
May 15, 2012 54.28 55.04 54.15 54.33 266394
May 14, 2012 54.00 54.75 53.52 54.32 220539
May 11, 2012 53.79 55.31 53.79 54.65 252438
May 10, 2012 54.66 55.80 54.07 54.37 281591
May 9, 2012 53.82 54.45 53.37 53.91 210462
May 8, 2012 54.10 54.81 53.29 54.69 238817
May 7, 2012 53.96 54.93 53.96 54.61 234933
May 4, 2012 54.73 55.00 53.84 54.21 301273
May 3, 2012 56.02 56.11 54.70 55.19 331624
May 2, 2012 55.93 56.18 55.41 56.03 257288
May 1, 2012 54.88 56.67 54.55 56.03 634558
April 30, 2012 55.61 55.73 54.76 55.06 528067
April 27, 2012 54.76 55.92 54.40 55.62 565534
April 26, 2012 54.89 55.74 54.76 54.90 597323
April 25, 2012 56.05 56.60 54.52 54.90 800334
April 24, 2012 55.00 55.68 52.40 55.17 1546403
April 23, 2012 49.50 49.80 48.82 49.77 510793
April 20, 2012 50.32 50.97 50.08 50.46 283691
April 19, 2012 50.66 50.94 49.94 50.00 305695
April 18, 2012 50.74 51.15 50.45 50.61 262264
April 17, 2012 50.67 51.51 50.54 51.04 223292
April 16, 2012 50.19 50.79 49.45 50.20 219004
April 13, 2012 50.80 50.90 49.66 49.77 190572
April 12, 2012 49.70 51.37 49.64 51.13 206448
April 11, 2012 49.51 49.76 49.23 49.65 106819
April 10, 2012 50.81 50.81 48.68 48.79 344738
April 9, 2012 50.82 51.04 50.22 50.90 220277
April 5, 2012 51.73 52.41 51.52 51.83 147528
April 4, 2012 51.66 52.05 51.06 51.89 158767
April 3, 2012 51.79 52.89 51.79 52.43 414791
April 2, 2012 49.84 52.40 49.73 51.87 448548
March 30, 2012 50.66 50.66 49.92 49.92 156240
March 29, 2012 49.79 50.41 49.44 50.17 156547
March 28, 2012 50.58 50.59 49.56 50.27 188506
March 27, 2012 50.21 50.76 49.90 50.61 283867
March 26, 2012 50.28 50.56 50.02 50.24 182057
March 23, 2012 48.86 49.62 48.29 49.56 135976
March 22, 2012 49.25 49.58 48.30 48.90 173575
March 21, 2012 49.81 50.20 49.41 49.85 133830
March 20, 2012 50.16 50.50 49.63 49.81 175046
March 19, 2012 50.33 51.03 50.28 50.66 137095
March 16, 2012 50.50 51.00 50.38 50.66 337861
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CSL News

Stocks trading ex-dividend one week from today: http://stks.co/3oBS $VLO $AGO $ALV $E $CSL $LTC $LUX $MAT ...
about 14 days ago by DynamicDividend
$CSL could be bull flagging or symmetrical triangle. Concerned about gap down to 49.80 that needs to be filled though. Caution.
about 18 days ago by IncrementalWealth
$CSL Insider Sale: $3.6M of stock sold by Kevin Forster on April 25, 2012 http://stks.co/3Ybt
about 31 days ago by MarketBrief
$LF $DRL may be fired up also. If you miss my post on $CSL yesterday, today may not be too late.
about 33 days ago by Genyko
Basic Materials Sector Wrap
Apr 24, 5:22PM Fox Business
$CSL Volume Alert - Currently at 5 x average daily volume.
about 34 days ago by TradeIdeasQuant
Carlisle Results Counter “EU Recession” Talk | via @ToddSullivan http://stks.co/3UKW $CSL
about 34 days ago by STNet
Quant modell indicates a 5 - 1 chance for $CSL not closing below 53.30 today. Now trading at 54.05 or +8.6%
about 34 days ago by TradeBot
High VST Alphas went to sleep today. Signal Killer woke up with a pop in $CSL. UV Killer show some life with $RDN leading.
about 34 days ago by Genyko
Why Carlisle Shares Popped
Apr 24, 11:13AM Fool
Carlisle Companies Gapping Up Tuesday
Apr 24, 10:31AM Fox Business
$CSL Upside Blowoff - 15 Minute Down Reversal - Red bar after 6 green bars
about 34 days ago by TradeIdeasQuant
Listen to $CSL Q1 2012 earnings call - live at 08:00 AM, ondemand after - http://stks.co/3Tb6
about 34 days ago by earningscast
Carlisle Cos. (CSL) Tops Q1 EPS by 33c
Apr 24, 7:12AM Street Insider
$CSL Tues am EPS - estimates $0.60
about 35 days ago by MinervasMomma
New Top 5 Sectors
Apr 17, 12:05PM
I wonder how many people are going to confuse Carlisle with Carlyle when the latter goes public. $CSL
about 42 days ago by bradloncar
$CSL http://stks.co/3G15 Bearish Rising Wedge Pattern - Looks Like A Crash and Burn - Look Out Below
about 51 days ago by trending123
Carlisle's Dividend X-Ray
Mar 28, 10:37PM Fool
$CSL filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2xDe
about 70 days ago by MarketBrief
Carlisle Completes the Purchase of Hertalan
Mar 09, 9:00AM Business Wire
Listen to $CSL Q4 2011 earnings call (EPS 0.63 vs est 0.63) - live at 08:00 AM, ondemand after - http://stks.co/2Ctn
about 116 days ago by earningscast
Carlisle Cos. (CSL) Reports In-Line Q4 EPS
Feb 02, 6:53AM Street Insider
St50 stocks trading at 52week high: $AKRX $HALO $AREX $COH $BIIB $CSL $DLR $AVD $INT $LULU $URI $PZZA $CMG
about 117 days ago by StockTwits50
My charts for $LULU $NANO $FEIC$FL $V $ULTI $PIR $CSL $AVD $INT http://stks.co/28c1
about 120 days ago by GemsBot
5 @StockTwits50 Holdings Have A NR7 Day. $SIMO $SMP $NUAN all showing flag patterns. $HALO $CSL other 2 stocks. http://stks.co/2235
about 127 days ago by tradewithpete
$CSL http://stks.co/21kt Stocktwits 50 set ups of interest
about 128 days ago by jonathonkav
Biggest st50 gainers this morning: $FTK $CSL $CFX $KLAC
about 130 days ago by StockTwits50
RT @tradewithpete 7 @StockTwits50 Holdings Have A NR7 Day $COR $CSL $PZZA charts posted. http://stks.co/1qPd
about 140 days ago by ivanhoff
7 @StockTwits50 Holdings Have A NR7 Day $COR $CSL $PZZA charts posted. http://stks.co/1qOx
about 140 days ago by tradewithpete
StockTwits 50 stocks at new 52week high today: $SCSS $ROST $BKI $NUAN $CSL $GLNG $ALXN http://stks.co/1oLb
about 143 days ago by StockTwits
St50 stocks at new 52week high today: $scss $rost $bki $nuan $csl $glng $alxn
about 143 days ago by StockTwits50

Recent Quotes

Symbol Price Chg Chg % Market Cap
CSL 54.23 -0.65 -1.18% 3.384B
CSKI 1.10 +0.00 +0.00% 18.63M
CSJ 104.45 -0.07 -0.07%
CSIQ 3.14 +0.41 +15.02% 135.62M
CSH 43.31 -0.38 -0.87% 1.272B
CSGS 16.38 +0.09 +0.55% 565.27M
CS 19.77 -0.36 -1.79% 24.21B
CRZO 24.23 -0.45 -1.82% 959.02M
CRYP 2.52 -0.02 -0.79% 32.71M
CRY 4.61 -0.02 -0.43% 127.74M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close