CSL Quote, Trading Chart, Carlisle Companies Incorporated

home / stock / csl / csl quote

Stock Information
Company Name: Carlisle Companies Incorporated
Stock Symbol: CSL
Market: NYSE
Website: carlisle.com
Menu
CSL CSL Quote CSL Short CSL News CSL Articles CSL Message Board
Get CSL Alerts

News, Short Squeeze, Breakout and More Instantly...
CSL Quote
Last:$440.08
Change Percent:-0.57%
Open:$433.37
Previous Close:$440.08
High:$443.87
Low:$432.76
Volume:391,168
Last Trade Date Time:07/16/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CSL Chart
Last Twenty Trading Days
Date:2024-07-16
Open:$433.37
Close:$440.08
High:$443.87
Low:$432.76
Volume:391,168
Date:2024-07-15
Open:$437.75
Close:$430.91
High:$440
Low:$430.3
Volume:343,209
Date:2024-07-12
Open:$429.46
Close:$430.54
High:$437.92
Low:$429.46
Volume:311,642
Date:2024-07-11
Open:$423.22
Close:$426.05
High:$431.7
Low:$421.49
Volume:335,378
Date:2024-07-10
Open:$413
Close:$416.88
High:$418.29
Low:$409.51
Volume:270,809
Date:2024-07-09
Open:$409.7
Close:$407.6
High:$414.45
Low:$406.4
Volume:173,139
Date:2024-07-08
Open:$409.49
Close:$410.13
High:$415.37
Low:$409.49
Volume:207,188
Date:2024-07-05
Open:$408.85
Close:$406.95
High:$409.92
Low:$403.475
Volume:217,498
Date:2024-07-04
Open:$405.66
Close:$408.85
High:$410.74
Low:$402.835
Volume:258,510
Date:2024-07-03
Open:$405.66
Close:$408.85
High:$410.74
Low:$402.835
Volume:258,510
Date:2024-07-02
Open:$397.66
Close:$405.46
High:$407.13
Low:$397.4701
Volume:341,108
Date:2024-07-01
Open:$408.52
Close:$397.61
High:$410.92
Low:$397.55
Volume:301,222
Date:2024-06-28
Open:$412.12
Close:$405.21
High:$418.025
Low:$403.27
Volume:1,032,018
Date:2024-06-27
Open:$412.43
Close:$411.23
High:$415.41
Low:$410.7
Volume:240,652
Date:2024-06-26
Open:$413.17
Close:$412.43
High:$414.69
Low:$408.64
Volume:299,194
Date:2024-06-25
Open:$426.43
Close:$415.42
High:$427.79
Low:$409.825
Volume:332,634
Date:2024-06-24
Open:$418.88
Close:$426.43
High:$427.93
Low:$418.88
Volume:411,802
Date:2024-06-21
Open:$419.04
Close:$417.22
High:$419.56
Low:$407.08
Volume:2,187,958
Date:2024-06-20
Open:$420.96
Close:$419.98
High:$423.92
Low:$415.34
Volume:442,835
Date:2024-06-19
Open:$415.43
Close:$422.12
High:$422.15
Low:$412.88
Volume:342,664