Carlisle Companies Incorporated (CSL) Historical Stock Data

252.84 ↑3.13 (1.25%)
As of May 17, 2022, 11:12am EST.

Historical Data

In the past 30 trading days, CSL is down -0.19% a day on average. There have been 15 days where Carlisle Companies Incorporated closed green and 15 days where CSL closed red.

DateOpenCloseChangeLowHighVolume
2022-05-16244.35249.71↑$5.36 (2.19%)241.45252.15304.89K
2022-05-13245.31245.65↑$0.34 (0.14%)243.92248.66290.49K
2022-05-12241.50244.01↑$2.51 (1.04%)239.11247.49321.12K
2022-05-11246.31241.81↓$4.50 (-1.83%)241.36252.05383.72K
2022-05-10253.93246.77↓$7.16 (-2.82%)245.62254.81536.03K
2022-05-09260.09251.19↓$8.90 (-3.42%)250.18262.78368.33K
2022-05-06259.56262.90↑$3.34 (1.29%)256.73263.32433.11K
2022-05-05269.75262.09↓$7.66 (-2.84%)259.68270.54409.83K
2022-05-04266.58272.84↑$6.26 (2.35%)264.68275.13530.52K
2022-05-03261.70266.00↑$4.30 (1.64%)259.84268.32409K
2022-05-02258.89259.51↑$0.62 (0.24%)252.64261.42451.72K
2022-04-29269.00259.36↓$9.64 (-3.58%)256.95271.491.12M
2022-04-28245.37249.93↑$4.56 (1.86%)241.76252.14580.81K
2022-04-27245.21244.22↓$0.99 (-0.40%)243.38247.57366.97K
2022-04-26248.41244.92↓$3.49 (-1.40%)244.91252.57276.88K
2022-04-25245.57250.30↑$4.73 (1.93%)239.26250.93294.77K
2022-04-22254.16246.57↓$7.59 (-2.99%)246.47254.16342.11K
2022-04-21260.74254.52↓$6.22 (-2.39%)253.12262.67301.50K
2022-04-20254.98259.46↑$4.48 (1.76%)254.98260.69256.63K
2022-04-19243.86252.94↑$9.08 (3.72%)243.39253.66272.82K
2022-04-18243.67243.38↓$0.29 (-0.12%)242.20246.11223.81K
2022-04-14247.46244.29↓$3.17 (-1.28%)243.80249.02229.14K
2022-04-13244.64245.78↑$1.14 (0.47%)243.03247.37209.12K
2022-04-12244.60244.31↓$0.29 (-0.12%)242.80250.00524.07K
2022-04-11234.59241.04↑$6.45 (2.75%)234.59241.48367.78K
2022-04-08235.92236.07↑$0.15 (0.06%)233.93240.22246.12K
2022-04-07233.55235.00↑$1.45 (0.62%)233.01237.26332.02K
2022-04-06237.88234.69↓$3.19 (-1.34%)233.03238.37512.89K
2022-04-05245.86240.37↓$5.49 (-2.23%)239.46248.17548.08K
2022-04-04250.58247.91↓$2.67 (-1.07%)247.88252.02356.41K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$CSL HOLDING LONG AND STRONG!!!

0 Like Report
delaina

$CSL This is how I feel everyday holding this gem.

0 Like Report
delaina

$CSL I hope I never have to work for anyone again after this

0 Like Report
born_to_be_kob

$CSL tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report
aussie713

$CSL love cooking these little bears on here

0 Like Report
delaina

$CSL can’t wait to get in this tomorrow lfg

0 Like Report