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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 244.35 | 249.71 | ↑$5.36 (2.19%) | 241.45 | 252.15 | 304.89K |
| 2022-05-13 | 245.31 | 245.65 | ↑$0.34 (0.14%) | 243.92 | 248.66 | 290.49K |
| 2022-05-12 | 241.50 | 244.01 | ↑$2.51 (1.04%) | 239.11 | 247.49 | 321.12K |
| 2022-05-11 | 246.31 | 241.81 | ↓$4.50 (-1.83%) | 241.36 | 252.05 | 383.72K |
| 2022-05-10 | 253.93 | 246.77 | ↓$7.16 (-2.82%) | 245.62 | 254.81 | 536.03K |
| 2022-05-09 | 260.09 | 251.19 | ↓$8.90 (-3.42%) | 250.18 | 262.78 | 368.33K |
| 2022-05-06 | 259.56 | 262.90 | ↑$3.34 (1.29%) | 256.73 | 263.32 | 433.11K |
| 2022-05-05 | 269.75 | 262.09 | ↓$7.66 (-2.84%) | 259.68 | 270.54 | 409.83K |
| 2022-05-04 | 266.58 | 272.84 | ↑$6.26 (2.35%) | 264.68 | 275.13 | 530.52K |
| 2022-05-03 | 261.70 | 266.00 | ↑$4.30 (1.64%) | 259.84 | 268.32 | 409K |
| 2022-05-02 | 258.89 | 259.51 | ↑$0.62 (0.24%) | 252.64 | 261.42 | 451.72K |
| 2022-04-29 | 269.00 | 259.36 | ↓$9.64 (-3.58%) | 256.95 | 271.49 | 1.12M |
| 2022-04-28 | 245.37 | 249.93 | ↑$4.56 (1.86%) | 241.76 | 252.14 | 580.81K |
| 2022-04-27 | 245.21 | 244.22 | ↓$0.99 (-0.40%) | 243.38 | 247.57 | 366.97K |
| 2022-04-26 | 248.41 | 244.92 | ↓$3.49 (-1.40%) | 244.91 | 252.57 | 276.88K |
| 2022-04-25 | 245.57 | 250.30 | ↑$4.73 (1.93%) | 239.26 | 250.93 | 294.77K |
| 2022-04-22 | 254.16 | 246.57 | ↓$7.59 (-2.99%) | 246.47 | 254.16 | 342.11K |
| 2022-04-21 | 260.74 | 254.52 | ↓$6.22 (-2.39%) | 253.12 | 262.67 | 301.50K |
| 2022-04-20 | 254.98 | 259.46 | ↑$4.48 (1.76%) | 254.98 | 260.69 | 256.63K |
| 2022-04-19 | 243.86 | 252.94 | ↑$9.08 (3.72%) | 243.39 | 253.66 | 272.82K |
| 2022-04-18 | 243.67 | 243.38 | ↓$0.29 (-0.12%) | 242.20 | 246.11 | 223.81K |
| 2022-04-14 | 247.46 | 244.29 | ↓$3.17 (-1.28%) | 243.80 | 249.02 | 229.14K |
| 2022-04-13 | 244.64 | 245.78 | ↑$1.14 (0.47%) | 243.03 | 247.37 | 209.12K |
| 2022-04-12 | 244.60 | 244.31 | ↓$0.29 (-0.12%) | 242.80 | 250.00 | 524.07K |
| 2022-04-11 | 234.59 | 241.04 | ↑$6.45 (2.75%) | 234.59 | 241.48 | 367.78K |
| 2022-04-08 | 235.92 | 236.07 | ↑$0.15 (0.06%) | 233.93 | 240.22 | 246.12K |
| 2022-04-07 | 233.55 | 235.00 | ↑$1.45 (0.62%) | 233.01 | 237.26 | 332.02K |
| 2022-04-06 | 237.88 | 234.69 | ↓$3.19 (-1.34%) | 233.03 | 238.37 | 512.89K |
| 2022-04-05 | 245.86 | 240.37 | ↓$5.49 (-2.23%) | 239.46 | 248.17 | 548.08K |
| 2022-04-04 | 250.58 | 247.91 | ↓$2.67 (-1.07%) | 247.88 | 252.02 | 356.41K |
Create an account or log in to view more rows.
$CSL HOLDING LONG AND STRONG!!!
$CSL This is how I feel everyday holding this gem.
$CSL I hope I never have to work for anyone again after this
$CSL tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$CSL love cooking these little bears on here
$CSL can’t wait to get in this tomorrow lfg
$CSL BUY BUY BUY BUY