Carlisle Companies Incorporated Historical Stock Prices

CSL 
$83.35
*  
0.32
0.39%
Get CSL Alerts
*Delayed - data as of Aug. 22, 2014 12:23 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 for next time

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

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
12:23  82.98  83.35  82.47  83.35 105,008
08/21/2014 82.56 83.2 81.97 83.03 190,239
08/20/2014 81.99 82.58 81.89 82.46 153,934
08/19/2014 82.12 82.392 81.93 82.25 349,741
08/18/2014 81.92 82.47 81.695 81.85 413,039
08/15/2014 82.02 82.24 80.34 81.19 242,258
08/14/2014 81.45 81.79 81.1 81.73 117,226
08/13/2014 81.51 81.97 81.21 81.47 169,676
08/12/2014 80.95 81.47 80.87 81.32 176,098
08/11/2014 81.96 81.96 81.09 81.15 244,187
08/08/2014 81.23 81.64 80.82 81.53 143,530
08/07/2014 81.02 81.4 80.44 80.98 208,306
08/06/2014 80.46 81.41 80.25 80.96 177,050
08/05/2014 80.32 81.24 80.11 80.7 238,609
08/04/2014 80.16 80.96 79.62 80.91 350,129
08/01/2014 79.92 80.42 78.93 80.11 488,933
07/31/2014 81.27 81.57 79.815 80.02 355,480
07/30/2014 82 82.4 81.53 81.76 221,707
07/29/2014 83.02 83.63 81.64 81.75 320,738
07/28/2014 83.72 83.72 82.3706 83.04 268,959
07/25/2014 83.32 84.32 83.02 83.85 272,249
07/24/2014 83.85 84.25 83.13 83.82 297,650
07/23/2014 82.91 84.1 82.505 83.8 320,012
07/22/2014 85.88 85.986 82.83 82.88 534,380
07/21/2014 86.01 86.25 85.38 85.78 346,550
07/18/2014 85.29 86.55 85.105 86.47 370,595
07/17/2014 85.53 85.99 85.01 85.21 240,208
07/16/2014 86.27 86.49 85.32 86.15 361,393
07/15/2014 86.67 86.92 85.665 86.05 216,034
07/14/2014 86.48 86.72 86.26 86.53 118,387
07/11/2014 85.72 86.16 85.25 86.11 153,550
07/10/2014 85.11 85.98 85.03 85.74 205,142
07/09/2014 86.37 86.82 86.18 86.54 245,340
07/08/2014 86.65 86.65 85.76 86.19 245,483
07/07/2014 87.81 87.9 86.52 86.74 316,069
07/03/2014 88 88.36 87.75 87.82 184,454
07/02/2014 87.31 87.92 87.05 87.72 303,370
07/01/2014 86.76 87.97 86.76 87.49 792,993
06/30/2014 85.65 86.66 85.49 86.62 346,542
06/27/2014 85.18 86.03 85.18 85.75 340,996
06/26/2014 85.82 86.2999 84.83 85.54 103,462
06/25/2014 85.4 86.13 85.302 85.96 134,026
06/24/2014 86.22 86.71 85.325 85.43 146,701
06/23/2014 86.54 86.62 86.17 86.29 173,358
06/20/2014 86.63 86.73 86.18 86.37 426,979
06/19/2014 86.34 86.5665 85.91 86.16 197,502
06/18/2014 86.35 87.05 85.875 86.06 182,907
06/17/2014 86.15 86.8 86.01 86.27 317,929
06/16/2014 86.07 86.54 85.5 85.99 138,390
06/13/2014 85.94 86.58 85.61 86.2 130,626
06/12/2014 87.02 87.02 85.86 85.94 167,994
06/11/2014 87.96 87.96 87.05 87.15 201,594
06/10/2014 87.35 88.19 86.935 88.17 451,435
06/09/2014 86.31 87.48 86.31 87.32 165,151
06/06/2014 85.99 86.45 85.99 86.44 193,096
06/05/2014 84.84 86.01 84.69 85.94 146,618
06/04/2014 84.79 84.89 84.68 84.83 105,662
06/03/2014 84.6 85.09 84.46 84.91 150,764
06/02/2014 84.72 85.206 83.98 84.9 316,495
05/30/2014 84.61 85.01 84.51 84.86 172,333
05/29/2014 85.17 85.27 84.44 84.68 153,889
05/28/2014 84.76 85.16 84.41 84.81 229,192
05/27/2014 84.8 85.33 84.79 84.84 162,968
05/23/2014 83.46 84.56 83.18 84.53 282,530
05/22/2014 83.42 83.79 82.975 83.38 367,849
05/21/2014 82.93 83.5 82.86 83.28 379,892
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?