Carlisle Companies Incorporated Historical Stock Prices

CSL 
$98.565
*  
0.845
0.85%
Get CSL Alerts
*Delayed - data as of Sep. 4, 2015 11:03 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 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:03  98.35  99.06  97.97  98.565 24,300
09/03/2015 99.18 100.19 98.87 99.41 173,834
09/02/2015 98.86 99.33 97.41 98.78 199,697
09/01/2015 98.77 100.08 97.34 97.73 346,186
08/31/2015 100.36 101.41 100.154 100.7 247,440
08/28/2015 99.99 101.22 99.99 101.07 234,342
08/27/2015 99.3 100.59 98.39 100.54 365,950
08/26/2015 97.28 98.3375 95.65 98.01 329,091
08/25/2015 96.31 97.32 95.235 95.44 711,708
08/24/2015 94.67 97.545 91.77 93.8 570,310
08/21/2015 100.82 101.24 99.25 99.49 484,234
08/20/2015 102.2 103.06 101.57 101.92 430,818
08/19/2015 103.91 104.63 102.75 103.29 247,891
08/18/2015 104.28 104.78 104.011 104.57 263,095
08/17/2015 103.25 104.61 102.23 104.6 263,234
08/14/2015 102.02 103.4 102.02 103.39 164,952
08/13/2015 101.6 103.2 100.67 102.76 221,343
08/12/2015 101.81 102.81 100.275 101.68 274,213
08/11/2015 102.1 103.1699 101.98 102.46 390,013
08/10/2015 102 103.86 101.83 103.06 346,717
08/07/2015 101.34 101.7 100.71 101.57 224,423
08/06/2015 102.77 103 101.217 101.39 259,880
08/05/2015 102.01 103.39 102.01 102.97 349,459
08/04/2015 101.39 102.14 101.11 101.47 278,871
08/03/2015 101.26 101.8899 100.675 101.39 359,864
07/31/2015 101.73 102.25 101.135 101.26 486,013
07/30/2015 101.85 102.22 101.05 101.38 272,339
07/29/2015 101.74 102.89 101.52 101.97 384,977
07/28/2015 101.48 102.25 101.21 101.74 397,889
07/27/2015 102.4 102.54 100.7 100.99 476,169
07/24/2015 101.35 102.745 100.405 102.44 697,631
07/23/2015 104 104.99 99.6 101.52 684,371
07/22/2015 103.1 103.88 102.99 103.66 646,125
07/21/2015 103.3 103.83 103.03 103.44 321,534
07/20/2015 103.64 103.64 102.98 103.56 304,227
07/17/2015 103 103.32 102.44 103.3 286,417
07/16/2015 102.66 103.18 102.44 103.13 269,791
07/15/2015 102.34 102.55 101.63 102.2 243,098
07/14/2015 102.25 102.35 101.73 102.21 163,689
07/13/2015 101.98 102.59 101.67 102.11 316,654
07/10/2015 101.08 101.49 100 101.31 206,959
07/09/2015 100.85 101.43 99.74 99.8 299,038
07/08/2015 100.87 101.37 99.36 99.85 368,602
07/07/2015 101.25 101.99 100.02 101.53 210,942
07/06/2015 101 101.98 100.16 101.23 256,408
07/02/2015 101.72 101.87 100.93 101.48 225,162
07/01/2015 101.02 101.8 100.48 101.35 243,662
06/30/2015 100.01 100.96 99.44 100.12 355,790
06/29/2015 100.38 101.09 99.32 99.4 212,174
06/26/2015 100.43 101.67 100.055 101.45 612,495
06/25/2015 101.12 101.24 99.941 100.26 194,189
06/24/2015 102.14 102.26 100.67 100.68 153,080
06/23/2015 102.23 102.65 101.73 102.06 142,843
06/22/2015 101.92 102.3 101.09 102.26 255,455
06/19/2015 101.55 101.93 100.8 101.15 220,133
06/18/2015 100.82 102.02 100.45 101.31 213,885
06/17/2015 100.26 100.61 99.54 100.36 277,143
06/16/2015 100.22 100.9 100.02 100.19 201,842
06/15/2015 99.96 100.38 99.25 100.26 183,496
06/12/2015 101.96 101.96 100.78 100.85 228,773
06/11/2015 102 102.21 101.57 102.16 164,395
06/10/2015 100.48 101.79 100.4 101.42 143,423
06/09/2015 100.3 100.94 99.84 99.91 200,001
06/08/2015 101.18 101.68 100.47 100.47 145,000
06/05/2015 100.65 101.1125 99.73 101.06 191,437
06/04/2015 101 101.87 100.45 101.04 357,373
06/03/2015 100.75 101.77 100.02 101.7 297,399
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?