Carlisle Companies Incorporated Historical Stock Prices

CSL 
$90.74
*  
0.06
0.07%
Get CSL Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading CSL now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    CSL Pre-Market
 
 
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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  90.53  91.18  90.27  90.74 182,150
11/26/2014 91.03 91.18 90.27 90.74 182,250
11/25/2014 91.14 91.71 90.415 90.68 280,251
11/24/2014 89.87 91.22 89.64 90.95 552,296
11/21/2014 91.5 91.89 90.18 90.2 486,262
11/20/2014 89.54 90.7699 89.4 90.65 196,441
11/19/2014 90.38 90.86 89.27 90.27 235,567
11/18/2014 89.66 90.62 89.63 90.43 363,493
11/17/2014 88.99 90.12 88.86 89.8 249,849
11/14/2014 89.6 90.28 88.81 89.6 231,035
11/13/2014 90.37 90.49 89.38 89.83 213,657
11/12/2014 88.82 90.67 88.82 90.16 452,249
11/11/2014 89.02 89.455 88.54 89.3 331,289
11/10/2014 88.87 89.3899 88.47 89.09 230,468
11/07/2014 89.21 89.4 88.444 88.75 370,419
11/06/2014 89 89.455 88.37 89.03 361,361
11/05/2014 88.14 89.21 88.14 88.98 266,939
11/04/2014 88.47 88.98 87.6 88 366,757
11/03/2014 88.87 89.44 88.18 88.59 363,044
10/31/2014 88.95 88.95 87.91 88.88 346,046
10/30/2014 87.07 88.35 86.74 88.04 162,278
10/29/2014 87.76 87.91 86.57 87.42 245,063
10/28/2014 85.65 87.6 85.65 87.52 248,247
10/27/2014 85.34 85.57 84.49 85.53 244,608
10/24/2014 85.13 85.93 84.61 85.68 2,380,205
10/23/2014 84.52 85.53 84.05 84.95 548,640
10/22/2014 86.19 86.2545 83.3 83.5 890,290
10/21/2014 83.34 86.28 83 85.77 1,094,934
10/20/2014 77.87 79.19 77.73 79.07 346,184
10/17/2014 78 78.89 77.56 78.37 807,927
10/16/2014 75.61 77.68 75.61 77.29 555,865
10/15/2014 75.36 77.56 75.1 76.94 453,483
10/14/2014 76.54 77.54 75.98 76.77 401,301
10/13/2014 77.06 77.72 76.135 76.21 484,341
10/10/2014 77.71 78.22 76.75 76.99 536,035
10/09/2014 79.04 79.36 77.46 77.52 564,696
10/08/2014 75.43 79.225 75.33 79.04 1,637,990
10/07/2014 78.02 78.09 74.69 74.84 1,712,482
10/06/2014 78.93 78.93 78.16 78.45 239,672
10/03/2014 78.6 79.04 78.045 78.53 207,348
10/02/2014 78.24 78.69 77.32 78.14 254,315
10/01/2014 80.07 80.43 78.12 78.48 483,318
09/30/2014 80.76 80.98 80.07 80.38 398,150
09/29/2014 79.39 80.725 79.39 80.7 215,997
09/26/2014 79.96 80.53 79.52 80.47 220,370
09/25/2014 80.77 80.975 79.76 80 213,462
09/24/2014 81.26 81.4 80.72 81.12 222,443
09/23/2014 81.11 81.76 80.87 81.07 217,877
09/22/2014 82.69 82.69 81.49 81.58 199,090
09/19/2014 83.4 83.94 82.77 82.8 278,779
09/18/2014 83.63 83.63 83.08 83.28 92,183
09/17/2014 83.36 84.07 82.78 83.2 160,720
09/16/2014 82.63 83.73 82.63 83.32 250,698
09/15/2014 83.03 83.37 82.44 82.99 97,934
09/12/2014 83.82 83.82 82.9 82.99 124,652
09/11/2014 82.83 83.87 82.76 83.72 154,466
09/10/2014 83.14 83.7 82.79 83.27 136,110
09/09/2014 83.58 83.94 83.01 83.26 151,763
09/08/2014 83.68 84.1 83.17 83.58 133,563
09/05/2014 83.48 83.79 82.95 83.76 117,457
09/04/2014 83.14 84.1 82.81 83.41 164,951
09/03/2014 83.5 83.65 82.73 83.16 107,153
09/02/2014 82.96 83.96 82.45 83.34 212,610
08/29/2014 82.48 83.01 82.205 82.9 116,462
08/28/2014 82.38 82.77 81.9 82.46 119,620
08/27/2014 82.89 83.34 82.47 82.52 176,485
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?