Carlisle Companies Incorporated Historical Stock Prices

CSL 
$93.66
*  
0.44
0.47%
Get CSL Alerts
*Delayed - data as of Mar. 5, 2015 11:38 ET  -  Find a broker to begin trading CSL now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    CSL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
11:38  92.94  93.84  93.17  93.66 72,616
03/04/2015 93.69 93.69 92.86 93.22 164,953
03/03/2015 94.44 94.61 93.66 93.87 272,707
03/02/2015 93.15 94.57 92.87 94.54 387,183
02/27/2015 94.31 94.61 93.07 93.07 227,653
02/26/2015 95.21 95.21 93.92 94.18 214,162
02/25/2015 94.58 95.22 94.56 95.1 333,448
02/24/2015 93.8 94.58 93.71 94.47 321,402
02/23/2015 93.93 94.45 93.34 93.91 318,908
02/20/2015 93.17 94.47 92.74 94.16 282,812
02/19/2015 93.68 94.12 93.29 93.53 243,278
02/18/2015 93.15 94.11 93.15 93.86 322,126
02/17/2015 93.97 94.4 93.21 93.47 368,774
02/13/2015 93.89 94.45 93.4 94.14 289,187
02/12/2015 93.31 94.27 93.31 94.23 299,372
02/11/2015 93.54 94.17 92.65 92.82 492,644
02/10/2015 94.43 94.8 93.02 93.6 455,267
02/09/2015 93.54 94.43 93.51 93.93 313,215
02/06/2015 95.69 95.74 93.57 94 458,005
02/05/2015 91.19 95.12 90.73 95.07 1,135,341
02/04/2015 91.16 91.71 90.28 90.54 457,487
02/03/2015 90.66 91.81 90.625 91.66 518,260
02/02/2015 90.1 90.63 89.085 90.33 428,915
01/30/2015 89.71 90.54 89.26 89.68 742,351
01/29/2015 90.11 90.6 88.95 90.25 421,167
01/28/2015 90.4 91.06 89.53 89.88 410,982
01/27/2015 89.51 90.39 89.04 90.1 363,393
01/26/2015 89.34 90.85 88.48 90.52 660,094
01/23/2015 88.68 89.94 88.0701 89.54 457,383
01/22/2015 88.05 89.1 86.87 88.96 776,452
01/21/2015 86.85 87.62 86.36 87.18 576,022
01/20/2015 92 92.7 86.51 86.79 1,543,292
01/16/2015 92.45 93 91.7 92.46 980,887
01/15/2015 94.02 94.02 92.16 92.6 667,066
01/14/2015 92.58 93.645 92.58 93.54 319,483
01/13/2015 94.65 95.38 93.25 94.11 527,669
01/12/2015 93.79 94.19 92.553 93.79 513,157
01/09/2015 94.5 94.5 93.43 93.66 723,264
01/08/2015 90.88 94.19 90.88 94 1,376,296
01/07/2015 89.7 90.66 89.35 90.38 514,738
01/06/2015 88.73 89.71 88.33 89.12 779,133
01/05/2015 89.57 89.86 88.03 88.83 481,550
01/02/2015 91.1 91.4 89.32 90.02 234,699
12/31/2014 91.01 91.75 90.2 90.24 309,005
12/30/2014 91.4 91.42 90.74 91.02 237,312
12/29/2014 91.48 91.79 91.1501 91.42 255,328
12/26/2014 91.44 91.95 91.1801 91.54 169,715
12/24/2014 91.26 91.68 90.9801 91.36 149,818
12/23/2014 91.55 92.055 90.51 91.32 460,061
12/22/2014 89.99 90.62 89.44 90.41 354,582
12/19/2014 90.13 90.782 89.64 89.88 657,469
12/18/2014 90.17 90.575 89.46 90.32 468,602
12/17/2014 86.78 89.26 86.09 89.01 702,184
12/16/2014 85.83 87.645 85.83 86.36 563,945
12/15/2014 86.5 86.95 85.81 86.2 497,094
12/12/2014 86.27 86.99 85.75 86.01 463,144
12/11/2014 86.72 88.29 86.55 86.85 231,817
12/10/2014 88.13 88.13 86.21 86.56 191,558
12/09/2014 87.35 88.33 87.09 88.27 300,528
12/08/2014 89.51 90.02 88.06 88.4 188,300
12/05/2014 89.91 90.09 89.09 89.81 157,168
12/04/2014 89.75 89.8 88.83 89.55 210,333
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?