Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Carlisle Companies Inc (NY: CSL )

385.18 -3.07 (-0.79%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2024	387.80	393.23	383.56	385.18	450,431	-3.07(-0.79%)
Apr 30, 2024	395.00	397.83	386.72	388.25	590,999	-8.75(-2.20%)
Apr 29, 2024	400.11	403.51	396.32	397.00	454,241	-3.56(-0.89%)
Apr 26, 2024	410.00	415.00	399.87	400.56	681,997	+18.53(+4.85%)
Apr 25, 2024	370.43	382.92	364.00	382.03	458,510	+6.73(+1.79%)
Apr 24, 2024	384.00	386.58	374.99	375.30	292,534	-4.03(-1.06%)
Apr 23, 2024	372.37	379.66	372.36	379.33	195,242	+9.04(+2.44%)
Apr 22, 2024	369.76	374.28	367.96	370.29	166,275	+2.88(+0.78%)
Apr 19, 2024	368.61	371.05	365.24	367.41	200,255	+0.00(+0.00%)
Apr 18, 2024	371.57	373.44	365.79	367.41	264,577	-1.43(-0.39%)
Apr 17, 2024	375.91	375.91	368.16	368.84	254,936	-5.40(-1.44%)
Apr 16, 2024	371.68	376.45	369.34	374.24	211,840	+1.12(+0.30%)
Apr 15, 2024	376.87	380.55	371.54	373.12	211,897	-0.02(-0.01%)
Apr 12, 2024	374.24	379.35	371.64	373.14	293,189	-4.50(-1.19%)
Apr 11, 2024	382.62	383.49	377.35	377.64	242,212	-5.26(-1.37%)
Apr 10, 2024	384.37	389.61	380.55	382.90	268,740	-9.25(-2.36%)
Apr 09, 2024	399.19	400.00	387.89	392.15	238,512	-8.35(-2.08%)
Apr 08, 2024	400.89	403.44	399.00	400.50	252,875	+1.50(+0.38%)
Apr 05, 2024	391.72	400.23	391.34	399.00	264,343	+8.59(+2.20%)
Apr 04, 2024	399.65	400.00	388.00	390.41	325,046	-5.52(-1.39%)
Apr 03, 2024	400.00	400.94	394.83	395.93	321,674	+4.74(+1.21%)
Apr 02, 2024	391.52	391.52	386.90	391.19	283,573	-2.72(-0.69%)
Apr 01, 2024	392.77	395.93	389.00	393.91	276,875	+2.06(+0.53%)
Mar 28, 2024	393.00	393.43	389.54	391.85	223,572	+3.23(+0.83%)
Mar 27, 2024	390.58	390.58	386.18	388.62	242,350	+0.12(+0.03%)
Mar 26, 2024	387.09	392.62	382.71	388.50	392,345	+1.19(+0.31%)
Mar 25, 2024	387.65	389.59	386.07	387.31	202,411	+0.29(+0.07%)
Mar 22, 2024	388.63	390.87	384.26	387.02	287,903	-1.63(-0.42%)
Mar 21, 2024	382.21	389.31	379.64	388.65	288,173	+9.40(+2.48%)
Mar 20, 2024	375.43	380.84	370.15	379.25	284,642	+6.89(+1.85%)
Mar 19, 2024	370.92	373.82	366.20	372.36	283,586	+5.22(+1.42%)
Mar 18, 2024	371.48	373.12	365.82	367.14	367,562	-4.34(-1.17%)
Mar 15, 2024	361.25	372.22	361.25	371.48	916,766	+8.07(+2.22%)
Mar 14, 2024	362.60	366.82	360.50	363.41	227,522	+0.52(+0.14%)
Mar 13, 2024	360.76	364.79	360.76	362.89	228,125	+1.33(+0.37%)
Mar 12, 2024	357.00	361.62	356.51	361.56	216,463	+4.56(+1.28%)
Mar 11, 2024	353.87	357.48	350.76	357.00	204,576	+2.19(+0.62%)
Mar 08, 2024	366.02	367.18	354.69	354.81	193,203	-10.57(-2.89%)
Mar 07, 2024	362.46	367.29	361.82	365.38	241,499	+4.74(+1.31%)
Mar 06, 2024	358.02	360.68	357.45	360.64	187,786	+5.17(+1.45%)
Mar 05, 2024	349.36	356.07	349.36	355.47	233,858	+2.98(+0.85%)
Mar 04, 2024	348.52	354.09	347.97	352.49	273,755	+5.39(+1.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Carlisle Companies Inc (NY: CSL )

Historical Prices