Quantcast

Carlisle Companies Incorporated Common Stock Historical Stock Prices

CSL 
$109.19
*  
1.07
0.97%
Get CSL Alerts
*Delayed - data as of Oct. 17, 2018 13:53 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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.
13:53 109.87 110.15 108.495 109.19 209,802
10/16/2018 107.48 110.41 106.69 110.26 428,018
10/15/2018 105.71 107.66 105.6 107.02 530,342
10/12/2018 107.42 107.42 104.99 106.11 376,683
10/11/2018 108.33 109.045 106.27 106.3 741,681
10/10/2018 108.39 110.1 107.3 108.5 899,892
10/09/2018 110.74 112.52 108.23 108.39 832,646
10/08/2018 116.12 117.85 115.58 115.93 329,844
10/05/2018 118.15 118.45 115.78 117.2 540,001
10/04/2018 120.15 120.47 117.545 117.95 421,961
10/03/2018 121.15 121.74 120.82 120.98 386,817
10/02/2018 121.09 121.36 119.88 120.82 254,898
10/01/2018 122.87 122.87 120.68 121.06 233,936
09/28/2018 121.51 121.99 121.1 121.8 352,361
09/27/2018 122.94 123.9 121.81 121.84 324,327
09/26/2018 121.39 123.305 121.15 122.61 572,946
09/25/2018 122.92 122.92 120.8 121.45 615,988
09/24/2018 123.57 123.98 122.14 122.48 316,572
09/21/2018 123.91 124.87 123.52 123.85 1,054,779
09/20/2018 127.58 128.26 122.9 124.17 853,289
09/19/2018 127.66 128.31 127.28 127.74 338,248
09/18/2018 128.4 128.4 127.29 127.69 532,240
09/17/2018 128.45 128.7 127.38 127.56 364,621
09/14/2018 127.63 128.48 127.07 128.36 445,476
09/13/2018 128 128.41 127.27 127.75 323,702
09/12/2018 127.93 128.32 127.05 127.72 198,615
09/11/2018 127.67 128.51 126.77 127.99 254,735
09/10/2018 127.54 128.72 126.7 128.02 313,582
09/07/2018 126.82 127.655 124.911 126.85 464,349
09/06/2018 126.58 127.57 126.24 126.83 369,747
09/05/2018 126.46 127.19 126.11 126.42 332,695
09/04/2018 126.62 126.82 125.02 126.57 434,230
08/31/2018 127.19 128.04 126.32 126.81 396,483
08/30/2018 128.62 129.44 127.14 127.47 263,412
08/29/2018 128.46 129.05 128 128.82 143,785
08/28/2018 128.7 129.47 127.53 128.15 163,689
08/27/2018 127.98 128.65 127.66 128.56 210,978
08/24/2018 126.75 127.84 126.08 127.53 232,650
08/23/2018 126.98 127.21 126.391 126.8 169,325
08/22/2018 126.73 127.03 125.71 126.88 205,204
08/21/2018 125.66 127.015 125.44 126.82 174,537
08/20/2018 125.29 126.3035 124.89 125.67 307,684
08/17/2018 123.63 125.55 123.27 125.17 423,336
08/16/2018 123.45 124.575 122.685 123.82 368,931
08/15/2018 122.96 124.13 121.5 122.72 477,869
08/14/2018 123.75 124.15 122.3 123.65 319,458
08/13/2018 124.66 124.87 122.69 123.45 230,454
08/10/2018 125 125.4 123.87 124.33 267,279
08/09/2018 126.15 127.06 125.565 125.67 266,217
08/08/2018 126.21 126.92 125.36 126.38 200,112
08/07/2018 125.42 126.22 124.625 126.1 606,299
08/06/2018 124.95 125.55 124.17 125.18 569,715
08/03/2018 124.13 125.35 123.105 124.91 391,182
08/02/2018 122.71 123.91 122.71 123.71 384,457
08/01/2018 123.37 124.18 122.375 123.41 601,275
07/31/2018 122 123.22 121.35 122.84 452,250
07/30/2018 122.33 122.91 121.21 121.62 580,439
07/27/2018 122.78 122.79 121.34 122.19 604,279
07/26/2018 122.62 124.34 121.42 122.25 727,298
07/25/2018 116 121.915 115.99 121.89 1,516,744
07/24/2018 112.6 114.64 111.1 112.74 482,023
07/23/2018 114.42 114.855 112.165 112.52 606,511
07/20/2018 114.21 115.97 113.52 114.98 388,328
07/19/2018 113.03 115 111.34 114.36 317,802
07/18/2018 112.51 113.5 111.99 113.24 448,415
07/17/2018 112.89 113.66 111.61 112.58 466,333
07/16/2018 114.3 114.69 113.13 113.22 242,037
*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?

Smart Portfolio