Carlisle Companies Incorporated Historical Stock Prices

CSL 
$83.85
*  
0.03
0.04%
Get CSL Alerts
*Delayed - data as of Jul. 25, 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 for next time

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

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  83.30  84.32  83.02  83.85 272,232
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
05/20/2014 83.55 83.55 82.42 82.78 602,776
05/19/2014 82.69 83.58 82.51 83.55 569,390
05/16/2014 82.79 83.14 82.05 82.77 355,976
05/15/2014 83.53 83.6 81.81 82.85 485,267
05/14/2014 84.32 84.698 83.49 83.99 358,206
05/13/2014 84.28 84.68 83.84 84 252,713
05/12/2014 84.33 84.73 83.94 84.4 244,700
05/09/2014 83.72 83.97 83.02 83.69 267,355
05/08/2014 83.51 84.49 83.29 83.85 300,444
05/07/2014 82.93 83.81 82.26 83.77 291,431
05/06/2014 82.48 83.02 81.705 82.85 345,742
05/05/2014 82.28 82.94 81.9 82.78 289,903
05/02/2014 82.66 83.56 82.18 82.71 210,490
05/01/2014 82.63 83.23 81.85 82.63 351,213
04/30/2014 82 82.43 81.4 82.25 324,181
04/29/2014 81.04 82.14 80.9 82.02 406,139
04/28/2014 82.25 82.51 80.01 80.99 571,694
04/25/2014 82.25 82.6 81.73 82.1 239,918
04/24/2014 83.25 83.25 81.62 82.28 605,054
04/23/2014 83.06 83.72 82.2901 82.93 439,467
04/22/2014 79.5 83.45 79.5 82.77 652,577
04/21/2014 78.61 79.14 77.805 79.14 374,102
04/17/2014 78.56 79.21 78.34 78.46 183,920
04/16/2014 78.06 78.97 77.93 78.53 239,870
04/15/2014 76.97 77.97 76.15 77.39 400,211
04/14/2014 76.41 76.55 75.3 75.76 145,005
04/11/2014 75.59 76.62 75.28 75.95 279,451
04/10/2014 77.82 77.95 75.83 75.95 287,432
04/09/2014 77.24 78.22 76.29 78.06 194,233
04/08/2014 77.66 77.89 76.71 77.03 266,602
04/07/2014 78.47 79.19 77.12 77.61 205,858
04/04/2014 80.7 80.7 78.29 78.77 173,512
04/03/2014 80.44 80.7 79.62 80.03 142,003
04/02/2014 79.74 80.5 79.7 80.21 201,468
04/01/2014 79.6 79.89 78.83 79.81 270,168
03/31/2014 78.01 79.45 77.63 79.34 269,269
03/28/2014 78.09 78.43 77.57 77.79 329,320
03/27/2014 78.16 78.545 77.7 77.91 189,356
03/26/2014 79.73 79.73 78.24 78.26 347,299
03/25/2014 78.14 78.94 78.01 78.76 256,120
03/24/2014 79.24 79.68 77.54 77.87 210,513
03/21/2014 79.91 80.56 78.98 79.08 646,955
03/20/2014 78.57 79.4 77.98 79.21 349,325
03/19/2014 78.96 79.68 78.35 78.7 361,389
03/18/2014 78.3 79.5 78.16 79.31 434,098
03/17/2014 78.44 79.46 78.19 78.2 214,615
03/14/2014 77.46 78.36 77.35 78.02 148,699
03/13/2014 79.2 79.775 77.64 77.71 216,542
03/12/2014 78.34 79.23 78.07 78.98 269,217
03/11/2014 79.49 79.73 78.44 78.67 107,265
03/10/2014 79.95 79.95 79.07 79.49 120,110
03/07/2014 79.93 80.45 79.48 80.18 217,893
03/06/2014 79.53 79.85 79.28 79.65 262,467
03/05/2014 79.62 80.39 79.14 79.24 173,634
03/04/2014 80.27 80.57 79.67 79.75 273,647
03/03/2014 78.5 79.86 78.28 79.21 342,668
02/28/2014 78.74 79.97 78.655 79.32 275,859
02/27/2014 78.33 79.07 77.73 78.82 190,310
02/26/2014 77.28 78.63 77.07 78.5 287,798
02/25/2014 77.44 78.18 76.84 77.1 216,043
02/24/2014 77.06 78.23 77.03 77.54 183,800
02/21/2014 77.47 77.59 76.82 76.98 156,460
02/20/2014 77.11 77.54 76.48 77.45 171,799
02/19/2014 77.3 77.87 76.86 76.87 118,500
02/18/2014 78.33 78.75 77.3 77.69 244,417
02/14/2014 77.74 78.47 77.51 78.38 146,026
02/13/2014 76.55 77.78 76.29 77.75 200,858
02/12/2014 77.37 77.92 76.86 77.37 329,186
02/11/2014 76.59 77.57 76.575 77.39 180,402
02/10/2014 77.18 77.325 76.31 76.54 304,169
02/07/2014 77.49 77.49 76.2 77.41 342,027
02/06/2014 74.6 76.84 74.5 76.03 511,750
02/05/2014 72.92 73.56 72.49 73.08 367,313
02/04/2014 72.17 73.26 71.78 73.1 525,525
02/03/2014 74.53 74.8 71.51 71.67 655,471
01/31/2014 73.93 75.198 73.55 74.53 242,105
01/30/2014 75.2 75.24 74.66 74.92 187,948
01/29/2014 74.88 75.63 74.44 74.67 267,009
01/28/2014 74.98 75.63 74.9 75.51 245,359
01/27/2014 76 76.3 74.36 74.74 412,405
01/24/2014 78.11 78.2 75.74 75.75 203,887
01/23/2014 78.33 78.91 78.16 78.85 254,422
01/22/2014 79.39 79.46 78.87 79.01 316,092
01/21/2014 79.02 79.52 78.8 79.15 396,374
01/17/2014 78.5 78.77 78.01 78.55 626,509
01/16/2014 78.17 78.69 77.86 78.51 349,440
01/15/2014 77.72 78.25 77.61 78.2 644,688
01/14/2014 77.26 77.83 76.98 77.67 715,120
01/13/2014 78.35 78.46 76.65 76.95 365,555
01/10/2014 78.09 78.51 77.74 78.28 313,709
01/09/2014 78.75 78.95 77.5 77.78 710,522
01/08/2014 78.37 79.01 77.88 78.85 424,001
01/07/2014 78.62 78.81 78.03 78.54 364,131
01/06/2014 78.79 79.02 78.19 78.32 346,289
01/03/2014 78.76 79.1 78.075 78.4 285,927
01/02/2014 79.38 79.71 78.285 78.53 401,290
12/31/2013 79.72 79.82 79.16 79.4 227,475
12/30/2013 79.2 79.78 79.08 79.55 201,486
12/27/2013 79.41 79.83 78.65 79.44 155,274
12/26/2013 79.63 79.77 78.86 79.5 131,774
12/24/2013 79.06 80.209 78.345 79.62 104,168
12/23/2013 78.9 79.06 78.42 78.79 323,226
12/20/2013 77.75 78.62 77.6 78.4 483,417
12/19/2013 77.51 77.73 77.09 77.49 225,310
12/18/2013 75.99 77.61 75.755 77.59 298,968
12/17/2013 75.75 76.342 75.58 75.97 219,441
12/16/2013 75.59 76.14 75.45 75.94 336,863
12/13/2013 74.72 75.15 74.39 75.14 347,611
12/12/2013 73.57 74.68 73.57 74.57 359,894
12/11/2013 74.87 74.9699 73.38 73.57 333,374
12/10/2013 75.28 75.75 74.84 74.85 256,467
12/09/2013 74.86 75.7 74.82 75.56 203,719
12/06/2013 74.5 75.14 74.2 75.03 170,684
12/05/2013 73.35 73.7 73.01 73.69 185,339
12/04/2013 72.46 73.61 72.22 73.51 310,936
12/03/2013 72.5 72.88 72.22 72.82 157,945
12/02/2013 73.48 74.16 72.51 72.83 270,450
11/29/2013 73.53 73.86 73.2 73.51 101,527
11/27/2013 73.66 73.66 72.88 73.4 130,135
11/26/2013 72.74 73.67 72.42 73.53 245,798
11/25/2013 73.24 73.52 72.64 72.89 118,363
11/22/2013 73.05 73.18 72.67 73.15 164,123
11/21/2013 72.89 73.098 72.35 73.05 287,049
11/20/2013 72.41 72.83 71.94 72.47 169,087
11/19/2013 72.7 73.13 72.22 72.5 164,521
11/18/2013 73.62 73.88 72.62 72.73 364,407
11/15/2013 73.21 73.64 72.61 73.34 211,626
11/14/2013 73.39 73.59 72.74 73.16 108,258
11/13/2013 72.14 73.19 72.14 73.16 227,392
11/12/2013 72.9 72.9 72.02 72.63 282,988
11/11/2013 72.9 73.06 72.49 72.9 225,072
11/08/2013 72.13 73.64 72.11 73.04 339,608
11/07/2013 73.65 74.04 72.33 72.33 345,833
11/06/2013 73.2 73.78 72.66 73.56 190,455
11/05/2013 74.11 74.29 72.79 73 387,738
11/04/2013 73.19 74.74 72.89 74.59 338,234
11/01/2013 72.67 73 71.91 72.84 286,402
10/31/2013 72.16 73.3 72.09 72.68 214,133
10/30/2013 72.52 73.42 72.22 72.5 262,646
10/29/2013 72.35 72.815 71.97 72.74 332,033
10/28/2013 72.76 72.88 71.87 72.34 246,713
10/25/2013 72.43 72.99 71.96 72.76 169,797
10/24/2013 72.57 72.936 72.18 72.44 300,696
10/23/2013 73.16 73.59 72.14 72.31 415,738
10/22/2013 71.75 74.9 70.5 73.61 680,605
10/21/2013 71.97 72.66 71.7101 71.94 236,963
10/18/2013 70.95 72.18 70.95 72.04 304,807
10/17/2013 70.26 70.96 70.19 70.85 224,309
10/16/2013 70.65 71.02 70.26 70.5 190,416
10/15/2013 71.28 71.28 70.35 70.43 194,383
10/14/2013 70.35 71.5 70.35 71.35 229,022
10/11/2013 69.72 70.925 69.72 70.91 193,353
10/10/2013 69.48 70.11 69.36 69.86 141,525
10/09/2013 68.49 69.11 67.98 68.76 406,730
10/08/2013 69.04 69.72 68.052 68.44 429,211
10/07/2013 72.8 72.8 68.18 69.01 466,626
10/04/2013 69.44 69.98 69.1238 69.65 348,034
10/03/2013 69.75 70.28 68.8259 69.25 379,675
10/02/2013 70.22 70.34 69.51 70.08 356,855
10/01/2013 70.25 71.72 70.14 70.56 715,177
09/30/2013 69.65 70.35 69.25 70.29 294,902
09/27/2013 69.72 70.24 69.45 70.06 204,766
09/26/2013 69.7 70.48 69.63 70.23 262,160
09/25/2013 69.16 69.99 68.7 69.73 357,998
09/24/2013 69.02 69.42 68.87 69 312,930
09/23/2013 69.7 69.766 68.71 69.05 313,530
09/20/2013 70.13 70.13 69.33 69.66 487,163
09/19/2013 69.72 69.92 69.53 69.7 190,590
09/18/2013 69.8 69.8 69.02 69.5 431,867
09/17/2013 69.4 70.21 69 69.71 460,801
09/16/2013 69.9 69.97 69.1 69.17 172,501
09/13/2013 69.22 69.61 68.49 69.01 228,837
09/12/2013 69.52 69.91 68.95 69.22 179,668
09/11/2013 69.62 69.88 69.23 69.54 132,351
09/10/2013 69.55 69.96 69.125 69.79 209,848
09/09/2013 67.97 69.27 67.78 69.03 168,532
09/06/2013 67.56 68.78 66.86 68.03 448,983
09/05/2013 67.02 67.49 66.61 66.83 547,374
09/04/2013 66.73 67.2 66.57 67.08 181,051
09/03/2013 67.34 67.93 65.85 66.67 570,550
08/30/2013 67.4 67.4 66.44 66.6 216,702
08/29/2013 67.13 67.89 66.8136 67.3 113,711
08/28/2013 67.05 67.5 67 67.15 166,668
08/27/2013 67.6 68.06 66.84 66.9 323,703
08/26/2013 68.2 68.81 68.06 68.4 207,637
08/23/2013 68.28 68.72 67.6906 68.31 97,697
08/22/2013 67.18 68.72 67.18 68.19 102,127
08/21/2013 67.4 67.7 66.77 67.04 211,107
08/20/2013 67.06 67.7 66.82 67.5 193,358
08/19/2013 66.98 67.35 66.726 66.99 287,816
08/16/2013 67.25 67.57 66.79 66.97 226,722
08/15/2013 67.62 67.72 66.708 67.09 254,069
08/14/2013 68.56 68.85 67.92 68.06 161,922
08/13/2013 68.1 68.986 67.77 68.47 198,176
08/12/2013 67.94 68.59 67.83 68.51 209,468
08/09/2013 68.27 68.64 67.77 68.3 215,488
08/08/2013 68.09 68.84 67.89 68.32 334,866
08/07/2013 68.02 68.52 67.67 67.73 286,720
08/06/2013 68.61 68.88 68.05 68.28 292,743
08/05/2013 69.27 69.46 68.77 68.9 277,826
08/02/2013 68.91 69.48 68.57 69.39 268,959
08/01/2013 68.79 69.97 68.31 69.25 590,443
07/31/2013 67.12 68.04 67.04 67.74 530,277
07/30/2013 67.49 67.81 66.87 67.06 242,639
07/29/2013 67.21 67.5 66.42 67 495,720
07/26/2013 67.85 67.98 67.29 67.53 297,891
07/25/2013 67.46 68.32 67.1 68.12 674,439
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?