Carlisle Companies Inc (CSL)

Add to Watchlists
Create an Alert
146.00 +0.70  +0.48% NYSE Oct 22, 14:43 Delayed 2m USD

Carlisle Price:

146.00 for Oct. 22, 2019
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1972. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Oct. 21, 2019 144.34 145.48 143.87 145.30 338443.0
Oct. 18, 2019 141.52 143.47 141.14 143.02 285256.0
Oct. 17, 2019 141.59 142.69 141.40 142.45 194109.0
Oct. 16, 2019 141.73 142.75 140.75 140.90 196388.0
Oct. 15, 2019 141.50 142.91 141.50 142.32 199176.0
Oct. 14, 2019 140.91 141.85 140.24 140.96 187237.0
Oct. 11, 2019 142.02 143.13 140.63 140.84 224081.0
Oct. 10, 2019 140.05 141.16 139.43 139.99 371170.0
Oct. 9, 2019 139.23 140.36 138.40 139.96 143994.0
Oct. 8, 2019 138.00 139.83 137.30 138.07 254371.0
Oct. 7, 2019 140.97 140.97 139.03 139.28 279347.0
Oct. 4, 2019 140.10 141.42 139.65 141.42 191719.0
Oct. 3, 2019 138.86 139.87 137.02 139.84 250180.0
Oct. 2, 2019 141.17 141.60 138.77 139.27 316669.0
Oct. 1, 2019 146.23 147.08 141.88 142.04 294088.0
Sept. 30, 2019 143.59 145.94 143.59 145.54 358025.0
Sept. 27, 2019 145.86 146.08 142.70 143.01 244272.0
Sept. 26, 2019 145.19 145.84 144.32 145.16 174101.0
Sept. 25, 2019 144.31 145.69 142.79 145.25 309978.0
Sept. 24, 2019 144.38 145.75 143.73 144.81 359611.0
Sept. 23, 2019 144.19 145.18 143.46 144.05 197473.0
Sept. 20, 2019 146.08 146.97 144.93 145.23 730746.0
Sept. 19, 2019 145.05 147.00 144.39 145.40 355781.0
Sept. 18, 2019 144.39 145.58 142.69 145.13 349982.0
Sept. 17, 2019 142.93 145.64 142.06 145.29 418485.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Advertisement

Price Range, Past 5 Years

Minimum 77.82 Jan 20 2016
Maximum 149.29 Sep 13 2019
Average 106.48
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.