Carlisle Companies Incorporated Historical Stock Prices

CSL 
$101.23
*  
0.25
0.25%
Get CSL Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading CSL now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    CSL After Hours
 
 
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-APR-2015 TO 03-JUL-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.
16:00  101.23  101.98  100.16  101.23 256,085
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
06/02/2015 99.51 100.42 99.435 100.39 209,485
06/01/2015 100.14 100.8 99.42 99.9 357,534
05/29/2015 99.27 99.77 98.51 99.15 347,611
05/28/2015 98.66 99.46 98.51 99.37 374,676
05/27/2015 97.12 99.42 97 99.27 311,944
05/26/2015 97.61 97.77 96.51 97.02 232,370
05/22/2015 98.49 98.83 97.86 98.06 149,233
05/21/2015 98.62 99.42 98.3 98.41 251,255
05/20/2015 99.79 100.04 98.57 98.84 341,356
05/19/2015 99.76 100.04 98.87 99.97 368,702
05/18/2015 98.34 99.59 98.31 99.51 246,155
05/15/2015 98.83 99 98.22 98.76 160,960
05/14/2015 98.5 99.145 98.195 99.09 258,241
05/13/2015 98.02 98.77 97.6 98.19 231,826
05/12/2015 97.32 97.78 96.44 97.56 142,127
05/11/2015 97.84 98.312 97.5 97.76 175,429
05/08/2015 98.15 98.83 97.91 98.17 202,093
05/07/2015 96.87 97.67 96.65 97.44 206,587
05/06/2015 96.81 97.25 96.47 97.09 278,221
05/05/2015 97.26 98.06 96.4 96.79 271,091
05/04/2015 97.96 98.52 97.55 97.63 293,489
05/01/2015 96.55 97.73 96.45 97.49 343,453
04/30/2015 97.2 97.87 96.41 96.5 840,588
04/29/2015 98.36 98.614 97.59 97.96 250,493
04/28/2015 98.18 98.66 97.4 98.61 439,625
04/27/2015 99.82 100.47 97.83 98.15 571,556
04/24/2015 99.27 100.83 99.23 99.55 537,164
04/23/2015 96 100.47 95.85 99.08 1,078,871
04/22/2015 94.05 95.12 92.91 94.86 679,991
04/21/2015 93.37 94.08 92.97 94.08 429,615
04/20/2015 92.24 93.21 92.2 93.19 186,961
04/17/2015 93.31 93.31 91.48 91.87 308,069
04/16/2015 93.61 94.21 93.36 93.96 247,864
04/15/2015 93.97 94.58 93.93 94.01 247,641
04/14/2015 93.39 93.87 92.58 93.87 219,762
04/13/2015 93.16 93.76 92.975 93.35 197,367
04/10/2015 93.55 94.06 93.164 93.31 190,918
04/09/2015 93.16 93.76 92.59 93.45 281,523
04/08/2015 93.81 94 92.79 93.19 325,830
04/07/2015 94.5 94.98 93.43 93.65 207,751
04/06/2015 93.73 94.85 93.28 94.45 432,823
*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?