Carlisle Companies Incorporated (CSL) Historical Stock Data
398.47 ↑3.40 (0.86%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CSL is down -0.38% a day on average. There have been 8 days where Carlisle Companies Incorporated closed green and 22 days where CSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 399.52 | 398.47 | ↓$1.05 (-0.26%) | 396.61 | 403.17 | 202.24K |
| 2024-05-02 | 390.58 | 395.07 | ↑$4.49 (1.15%) | 386.55 | 396.27 | 369.22K |
| 2024-05-01 | 387.80 | 385.18 | ↓$2.62 (-0.68%) | 383.56 | 393.23 | 450.43K |
| 2024-04-30 | 395.00 | 388.25 | ↓$6.75 (-1.71%) | 386.72 | 397.83 | 591K |
| 2024-04-29 | 400.11 | 397.00 | ↓$3.11 (-0.78%) | 396.32 | 403.51 | 454.24K |
| 2024-04-26 | 410.00 | 400.56 | ↓$9.44 (-2.30%) | 399.87 | 415.00 | 682K |
| 2024-04-25 | 370.43 | 382.03 | ↑$11.60 (3.13%) | 364.00 | 382.92 | 458.51K |
| 2024-04-24 | 384.00 | 375.30 | ↓$8.70 (-2.27%) | 374.99 | 386.58 | 292.53K |
| 2024-04-23 | 372.37 | 379.33 | ↑$6.96 (1.87%) | 372.36 | 379.66 | 195.24K |
| 2024-04-22 | 369.76 | 370.29 | ↑$0.53 (0.14%) | 367.96 | 374.28 | 166.28K |
| 2024-04-19 | 368.61 | 367.41 | ↓$1.20 (-0.33%) | 365.24 | 371.05 | 200.26K |
| 2024-04-18 | 371.57 | 367.41 | ↓$4.16 (-1.12%) | 365.79 | 373.45 | 264.58K |
| 2024-04-17 | 375.91 | 368.84 | ↓$7.07 (-1.88%) | 368.16 | 375.91 | 254.94K |
| 2024-04-16 | 371.68 | 374.24 | ↑$2.56 (0.69%) | 369.34 | 376.45 | 211.84K |
| 2024-04-15 | 376.87 | 373.12 | ↓$3.75 (-1.00%) | 371.54 | 380.55 | 211.90K |
| 2024-04-12 | 374.24 | 373.14 | ↓$1.10 (-0.29%) | 371.65 | 379.35 | 293.19K |
| 2024-04-11 | 382.62 | 377.64 | ↓$4.98 (-1.30%) | 377.35 | 383.49 | 242.21K |
| 2024-04-10 | 384.37 | 382.90 | ↓$1.47 (-0.38%) | 380.55 | 389.61 | 268.74K |
| 2024-04-09 | 399.19 | 392.15 | ↓$7.04 (-1.76%) | 387.89 | 400.00 | 238.51K |
| 2024-04-08 | 400.89 | 400.50 | ↓$0.39 (-0.10%) | 399.00 | 403.44 | 252.88K |
| 2024-04-05 | 391.72 | 399.00 | ↑$7.28 (1.86%) | 391.34 | 400.23 | 264.32K |
| 2024-04-04 | 399.65 | 390.41 | ↓$9.24 (-2.31%) | 388.00 | 400.00 | 325.05K |
| 2024-04-03 | 400.00 | 395.93 | ↓$4.07 (-1.02%) | 394.83 | 400.94 | 321.68K |
| 2024-04-02 | 391.52 | 391.19 | ↓$0.33 (-0.08%) | 386.90 | 391.52 | 283.57K |
| 2024-04-01 | 392.77 | 393.91 | ↑$1.14 (0.29%) | 389.00 | 395.93 | 276.88K |
| 2024-03-28 | 393.00 | 391.85 | ↓$1.15 (-0.29%) | 389.54 | 393.43 | 223.57K |
| 2024-03-27 | 390.58 | 388.62 | ↓$1.96 (-0.50%) | 386.18 | 390.58 | 242.35K |
| 2024-03-26 | 387.09 | 388.50 | ↑$1.41 (0.36%) | 382.72 | 392.63 | 392.35K |
| 2024-03-25 | 387.65 | 387.31 | ↓$0.34 (-0.09%) | 386.07 | 389.59 | 202.41K |
| 2024-03-22 | 388.63 | 387.02 | ↓$1.61 (-0.41%) | 384.26 | 390.87 | 287.90K |
Create an account or log in to view more rows.
$CSL Futes looking great
$CSL glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$CSL Many many bears
$CSL MAY RIP TOMORROW
$CSL we want higher!!!
$CSL watch this fly!!!!
$CSL CHUG CHUG CHUG
$CSL Take it Bears !
$CSL we always finish green after a red week. Less go!
$CSL Market is going to crash hard tomorrow.