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 )

450.37 +1.97 (+0.44%)

Streaming Delayed Price Updated: 11:19 AM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	449.07	450.38	436.47	448.40	336,171	-1.35(-0.30%)
Sep 30, 2024	443.37	450.04	440.95	449.75	275,361	+5.16(+1.16%)
Sep 27, 2024	445.91	450.70	443.75	444.59	203,129	+0.28(+0.06%)
Sep 26, 2024	441.40	445.29	440.02	444.31	155,768	+6.18(+1.41%)
Sep 25, 2024	439.49	441.42	435.62	438.13	176,192	-0.37(-0.08%)
Sep 24, 2024	442.00	442.00	437.08	438.50	264,254	-3.58(-0.81%)
Sep 23, 2024	439.74	444.50	437.01	442.08	280,474	+5.10(+1.17%)
Sep 20, 2024	438.57	439.86	435.07	436.98	1,086,988	-1.57(-0.36%)
Sep 19, 2024	437.55	440.00	430.63	438.55	317,164	+13.26(+3.12%)
Sep 18, 2024	423.98	432.30	417.52	425.29	297,700	+4.99(+1.19%)
Sep 17, 2024	420.52	424.95	416.72	420.30	230,709	+2.01(+0.48%)
Sep 16, 2024	411.92	420.02	410.03	418.29	279,606	+6.99(+1.70%)
Sep 13, 2024	408.13	412.37	404.10	411.30	243,059	+7.41(+1.83%)
Sep 12, 2024	400.95	405.36	399.37	403.89	204,131	+4.04(+1.01%)
Sep 11, 2024	394.63	400.32	387.45	399.85	261,057	+3.01(+0.76%)
Sep 10, 2024	397.47	401.67	394.98	396.84	232,144	+1.76(+0.45%)
Sep 09, 2024	404.61	406.57	395.01	395.08	491,609	-7.03(-1.75%)
Sep 06, 2024	403.70	409.92	398.58	402.11	308,673	-0.17(-0.04%)
Sep 05, 2024	402.34	403.93	396.29	402.28	223,595	-0.06(-0.01%)
Sep 04, 2024	403.07	405.01	399.20	402.34	263,455	-1.06(-0.26%)
Sep 03, 2024	421.95	421.95	401.02	403.40	344,712	-20.40(-4.81%)
Aug 30, 2024	417.84	425.16	415.42	423.80	387,843	+10.29(+2.49%)
Aug 29, 2024	417.82	419.98	412.17	413.51	244,533	-2.94(-0.71%)
Aug 28, 2024	416.49	419.76	413.41	416.45	251,221	+0.04(+0.01%)
Aug 27, 2024	417.20	421.61	413.98	416.41	362,414	-2.84(-0.68%)
Aug 26, 2024	424.68	426.54	419.00	419.25	219,726	-3.51(-0.83%)
Aug 23, 2024	414.34	422.78	413.54	422.76	269,898	+11.90(+2.90%)
Aug 22, 2024	413.06	413.32	408.52	410.86	201,205	-2.22(-0.54%)
Aug 21, 2024	405.13	413.40	404.78	413.08	237,712	+10.39(+2.58%)
Aug 20, 2024	407.87	411.05	402.06	402.69	247,986	-5.44(-1.33%)
Aug 19, 2024	405.00	409.18	401.67	408.13	267,259	+4.66(+1.15%)
Aug 16, 2024	406.18	407.65	402.12	403.47	312,166	-3.04(-0.75%)
Aug 15, 2024	404.31	407.08	401.09	406.51	397,658	+10.03(+2.53%)
Aug 14, 2024	396.74	404.09	393.83	396.48	312,161	+0.94(+0.24%)
Aug 13, 2024	386.89	398.10	384.86	395.54	366,946	+11.61(+3.02%)
Aug 12, 2024	388.15	388.15	382.92	383.93	222,083	-4.22(-1.09%)
Aug 09, 2024	386.28	390.58	382.61	388.15	257,469	+2.59(+0.67%)
Aug 08, 2024	380.50	387.00	378.31	385.56	338,333	+9.06(+2.41%)
Aug 07, 2024	387.73	394.19	376.14	376.50	396,711	-6.52(-1.70%)
Aug 06, 2024	376.24	388.07	373.31	383.02	720,969	+6.04(+1.60%)
Aug 05, 2024	376.50	382.10	372.89	376.98	1,065,918	-20.29(-5.11%)
Aug 02, 2024	396.76	397.97	389.35	397.27	335,044	-7.73(-1.91%)

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