Carlisle Companies Incorporated Historical Stock Prices

CSL 
$99.4
*  
2.05
2.02%
Get CSL Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading CSL now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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: 1 Year, From 29-JUN-2014 TO 29-JUN-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  100.12  101.09  99.32  99.40 211,345
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
04/02/2015 92.72 94.17 92.56 93.9 439,252
04/01/2015 92.67 93.09 91.59 92.59 279,904
03/31/2015 92.41 92.9 91.92 92.63 276,758
03/30/2015 92 93.48 92 93.13 334,010
03/27/2015 90.77 91.6 90.54 91.46 294,617
03/26/2015 90 90.86 89.97 90.65 243,049
03/25/2015 91.67 91.78 90.32 90.35 509,728
03/24/2015 91.74 91.85 90.53 91.44 454,920
03/23/2015 92.7 93.03 91.915 91.93 413,764
03/20/2015 92.14 92.83 91.42 92.7 664,849
03/19/2015 92.02 92.781 91.59 91.69 259,174
03/18/2015 91.85 92.55 90.96 92.35 367,896
03/17/2015 91.79 92.415 91.01 91.63 524,198
03/16/2015 90.98 92.13 90.3 91.99 398,434
03/13/2015 91.73 91.85 90.19 90.35 395,024
03/12/2015 92.04 92.75 90.8 91.77 406,679
03/11/2015 91.02 91.44 90.77 91.34 378,991
03/10/2015 91.76 92.1 90.95 91.02 340,328
03/09/2015 92.8 93.41 92.63 92.85 228,983
03/06/2015 93.3 93.48 92.22 92.51 221,175
03/05/2015 93.53 93.94 93.17 93.73 239,702
03/04/2015 93.69 93.69 92.86 93.22 164,953
03/03/2015 94.44 94.61 93.66 93.87 272,707
03/02/2015 93.15 94.57 92.87 94.54 387,183
02/27/2015 94.31 94.61 93.07 93.07 227,653
02/26/2015 95.21 95.21 93.92 94.18 214,162
02/25/2015 94.58 95.22 94.56 95.1 333,448
02/24/2015 93.8 94.58 93.71 94.47 321,402
02/23/2015 93.93 94.45 93.34 93.91 318,908
02/20/2015 93.17 94.47 92.74 94.16 282,812
02/19/2015 93.68 94.12 93.29 93.53 243,278
02/18/2015 93.15 94.11 93.15 93.86 322,126
02/17/2015 93.97 94.4 93.21 93.47 368,774
02/13/2015 93.89 94.45 93.4 94.14 289,187
02/12/2015 93.31 94.27 93.31 94.23 299,372
02/11/2015 93.54 94.17 92.65 92.82 492,644
02/10/2015 94.43 94.8 93.02 93.6 455,267
02/09/2015 93.54 94.43 93.51 93.93 313,215
02/06/2015 95.69 95.74 93.57 94 458,005
02/05/2015 91.19 95.12 90.73 95.07 1,135,341
02/04/2015 91.16 91.71 90.28 90.54 457,487
02/03/2015 90.66 91.81 90.625 91.66 518,260
02/02/2015 90.1 90.63 89.085 90.33 428,915
01/30/2015 89.71 90.54 89.26 89.68 742,351
01/29/2015 90.11 90.6 88.95 90.25 421,167
01/28/2015 90.4 91.06 89.53 89.88 410,982
01/27/2015 89.51 90.39 89.04 90.1 363,393
01/26/2015 89.34 90.85 88.48 90.52 660,094
01/23/2015 88.68 89.94 88.0701 89.54 457,383
01/22/2015 88.05 89.1 86.87 88.96 776,452
01/21/2015 86.85 87.62 86.36 87.18 576,022
01/20/2015 92 92.7 86.51 86.79 1,543,292
01/16/2015 92.45 93 91.7 92.46 980,887
01/15/2015 94.02 94.02 92.16 92.6 667,066
01/14/2015 92.58 93.645 92.58 93.54 319,483
01/13/2015 94.65 95.38 93.25 94.11 527,669
01/12/2015 93.79 94.19 92.553 93.79 513,157
01/09/2015 94.5 94.5 93.43 93.66 723,264
01/08/2015 90.88 94.19 90.88 94 1,376,296
01/07/2015 89.7 90.66 89.35 90.38 514,738
01/06/2015 88.73 89.71 88.33 89.12 779,133
01/05/2015 89.57 89.86 88.03 88.83 481,550
01/02/2015 91.1 91.4 89.32 90.02 234,699
12/31/2014 91.01 91.75 90.2 90.24 309,005
12/30/2014 91.4 91.42 90.74 91.02 237,312
12/29/2014 91.48 91.79 91.1501 91.42 255,328
12/26/2014 91.44 91.95 91.1801 91.54 169,715
12/24/2014 91.26 91.68 90.9801 91.36 149,818
12/23/2014 91.55 92.055 90.51 91.32 460,061
12/22/2014 89.99 90.62 89.44 90.41 354,582
12/19/2014 90.13 90.782 89.64 89.88 657,469
12/18/2014 90.17 90.575 89.46 90.32 468,602
12/17/2014 86.78 89.26 86.09 89.01 702,184
12/16/2014 85.83 87.645 85.83 86.36 563,945
12/15/2014 86.5 86.95 85.81 86.2 497,094
12/12/2014 86.27 86.99 85.75 86.01 463,144
12/11/2014 86.72 88.29 86.55 86.85 231,817
12/10/2014 88.13 88.13 86.21 86.56 191,558
12/09/2014 87.35 88.33 87.09 88.27 300,528
12/08/2014 89.51 90.02 88.06 88.4 188,300
12/05/2014 89.91 90.09 89.09 89.81 157,168
12/04/2014 89.75 89.8 88.83 89.55 210,333
12/03/2014 89 90.23 88.6274 90.11 194,968
12/02/2014 88.41 89.07 88.37 88.88 222,156
12/01/2014 89.27 89.63 87.97 88.28 312,676
11/28/2014 90.74 90.87 89.19 89.4 213,854
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
08/26/2014 83.47 83.878 82.6 82.71 223,626
08/25/2014 83.5 83.53 83.08 83.26 99,492
08/22/2014 82.98 83.4 82.47 83.19 242,290
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
*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?