NYSE - Nasdaq Real Time Price USD

Carlisle Companies Incorporated (CSL)

375.95 -3.38 (-0.89%)
As of 12:10 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 384.00 386.26 375.95 375.95 375.95 117,386
Apr 23, 2024 372.37 379.66 372.36 379.33 379.33 195,200
Apr 22, 2024 369.76 374.28 367.96 370.29 370.29 166,300
Apr 19, 2024 368.61 371.05 365.24 367.41 367.41 200,300
Apr 18, 2024 371.57 373.45 365.79 367.41 367.41 264,600
Apr 17, 2024 375.91 375.91 368.16 368.84 368.84 254,900
Apr 16, 2024 371.68 376.45 369.34 374.24 374.24 211,800
Apr 15, 2024 376.87 380.55 371.54 373.12 373.12 211,900
Apr 12, 2024 374.24 379.35 371.65 373.14 373.14 293,200
Apr 11, 2024 382.62 383.49 377.35 377.64 377.64 242,200
Apr 10, 2024 384.37 389.61 380.55 382.90 382.90 268,700
Apr 9, 2024 399.19 400.00 387.89 392.15 392.15 238,500
Apr 8, 2024 400.89 403.44 399.00 400.50 400.50 252,900
Apr 5, 2024 391.72 400.23 391.34 399.00 399.00 264,300
Apr 4, 2024 399.65 400.00 388.00 390.41 390.41 325,000
Apr 3, 2024 400.00 400.94 394.83 395.93 395.93 321,700
Apr 2, 2024 391.52 391.52 386.90 391.19 391.19 283,600
Apr 1, 2024 392.77 395.93 389.00 393.91 393.91 276,900
Mar 28, 2024 393.00 393.43 389.54 391.85 391.85 223,600
Mar 27, 2024 390.58 390.58 386.18 388.62 388.62 242,400
Mar 26, 2024 387.09 392.63 382.72 388.50 388.50 392,300
Mar 25, 2024 387.65 389.59 386.07 387.31 387.31 202,400
Mar 22, 2024 388.63 390.87 384.26 387.02 387.02 287,900
Mar 21, 2024 382.21 389.31 379.64 388.65 388.65 288,200
Mar 20, 2024 375.43 380.84 370.15 379.25 379.25 284,600
Mar 19, 2024 370.92 373.82 366.20 372.36 372.36 283,600
Mar 18, 2024 371.48 373.12 365.82 367.14 367.14 367,600
Mar 15, 2024 361.25 372.22 361.25 371.48 371.48 916,700
Mar 14, 2024 362.60 366.82 360.50 363.41 363.41 227,500
Mar 13, 2024 360.76 364.79 360.76 362.89 362.89 228,100
Mar 12, 2024 357.00 361.62 356.51 361.56 361.56 216,500
Mar 11, 2024 353.87 357.48 350.76 357.00 357.00 204,600
Mar 8, 2024 366.02 367.18 354.69 354.81 354.81 193,200
Mar 7, 2024 362.46 367.29 361.82 365.38 365.38 241,500
Mar 6, 2024 358.02 360.68 357.45 360.64 360.64 187,800
Mar 5, 2024 349.36 356.08 349.36 355.47 355.47 233,900
Mar 4, 2024 348.52 354.09 347.97 352.49 352.49 273,800
Mar 1, 2024 350.57 350.67 346.55 347.10 347.10 393,000
Feb 29, 2024 349.79 353.95 346.72 350.00 350.00 488,000
Feb 28, 2024 347.27 350.54 346.29 349.68 349.68 351,300
Feb 27, 2024 351.18 351.63 346.42 347.20 347.20 309,300
Feb 26, 2024 355.00 357.35 350.02 350.29 350.29 167,700
Feb 23, 2024 355.00 357.78 353.64 356.27 356.27 171,400
Feb 22, 2024 350.00 353.24 349.02 352.86 352.86 198,800
Feb 21, 2024 346.23 347.98 343.56 347.44 347.44 278,400
Feb 20, 2024 339.91 347.42 339.10 346.92 346.92 218,600
Feb 16, 2024 345.42 348.20 341.83 341.92 341.92 237,900
Feb 15, 2024 0.85 Dividend
Feb 15, 2024 347.78 349.38 344.00 345.28 345.28 226,200
Feb 14, 2024 347.32 349.29 344.43 347.42 346.57 241,900
Feb 13, 2024 343.82 346.44 338.53 343.73 342.89 303,300
Feb 12, 2024 345.77 350.99 344.14 350.51 349.65 314,200
Feb 9, 2024 341.74 348.71 341.74 346.11 345.26 298,400
Feb 8, 2024 340.20 343.57 337.01 342.74 341.90 446,900
Feb 7, 2024 347.90 350.00 333.50 341.91 341.07 815,900
Feb 6, 2024 315.67 318.06 313.56 317.61 316.83 476,500
Feb 5, 2024 317.36 319.69 314.12 314.54 313.77 240,700
Feb 2, 2024 316.85 321.32 314.11 320.99 320.20 244,200
Feb 1, 2024 316.56 319.04 313.14 319.04 318.26 241,000
Jan 31, 2024 321.00 322.29 313.96 314.26 313.49 731,000
Jan 30, 2024 312.59 320.53 310.04 320.38 319.60 331,900
Jan 29, 2024 309.54 314.13 308.44 314.00 313.23 118,800
Jan 26, 2024 311.93 311.93 308.20 309.05 308.29 119,900
Jan 25, 2024 305.53 310.61 302.44 310.21 309.45 194,500
Jan 24, 2024 306.68 306.68 302.08 302.19 301.45 211,300
Jan 23, 2024 309.34 310.59 303.80 303.92 303.18 242,200
Jan 22, 2024 310.74 313.52 308.50 309.16 308.40 246,700
Jan 19, 2024 309.85 310.85 305.06 308.74 307.98 226,600
Jan 18, 2024 310.53 311.74 306.65 310.11 309.35 162,000
Jan 17, 2024 300.40 310.69 299.98 309.60 308.84 279,300
Jan 16, 2024 299.96 300.90 297.25 300.88 300.14 192,100
Jan 12, 2024 307.73 307.90 301.32 302.10 301.36 169,400
Jan 11, 2024 305.08 307.24 301.64 306.06 305.31 139,900
Jan 10, 2024 308.18 310.86 304.66 305.98 305.23 221,100
Jan 9, 2024 307.83 309.93 306.51 307.71 306.96 117,800
Jan 8, 2024 306.25 309.53 305.00 309.53 308.77 140,600
Jan 5, 2024 301.46 308.19 301.01 306.25 305.50 282,700
Jan 4, 2024 301.22 304.15 300.61 301.66 300.92 214,300
Jan 3, 2024 305.61 306.20 300.35 301.57 300.83 199,500
Jan 2, 2024 309.89 312.83 308.11 310.00 309.24 166,800
Dec 29, 2023 312.91 315.28 311.27 312.43 311.67 133,100
Dec 28, 2023 312.26 315.98 312.26 313.95 313.18 93,400
Dec 27, 2023 313.98 315.21 312.94 313.91 313.14 139,300
Dec 26, 2023 313.38 315.88 311.53 314.19 313.42 126,900
Dec 22, 2023 311.59 313.84 311.13 312.06 311.30 209,800
Dec 21, 2023 312.67 313.94 309.39 310.67 309.91 172,900
Dec 20, 2023 311.95 317.09 308.69 309.45 308.69 338,100
Dec 19, 2023 317.48 318.74 312.78 313.08 312.31 269,900
Dec 18, 2023 314.10 315.00 309.99 314.77 314.00 415,300
Dec 15, 2023 307.14 315.00 305.07 314.41 313.64 928,500
Dec 14, 2023 300.00 310.24 298.72 309.09 308.33 426,100
Dec 13, 2023 293.69 299.28 291.23 297.71 296.98 405,400
Dec 12, 2023 295.18 295.60 291.45 295.35 294.63 241,400
Dec 11, 2023 296.34 298.58 295.46 295.56 294.84 363,600
Dec 8, 2023 295.00 299.26 293.27 295.10 294.38 283,900
Dec 7, 2023 290.48 296.01 290.32 294.12 293.40 327,000
Dec 6, 2023 290.19 293.49 289.21 290.48 289.77 378,900
Dec 5, 2023 289.34 291.81 286.60 288.17 287.46 202,200
Dec 4, 2023 283.87 291.76 283.87 291.39 290.68 323,300
Dec 1, 2023 281.02 288.31 278.20 286.21 285.51 289,400
Nov 30, 2023 274.40 281.61 272.20 280.41 279.72 504,600
Nov 29, 2023 276.78 279.60 275.00 275.11 274.44 257,100
Nov 28, 2023 275.64 276.48 272.15 273.25 272.58 237,200
Nov 27, 2023 274.81 277.40 273.38 276.48 275.80 240,700
Nov 24, 2023 273.54 276.75 272.33 275.80 275.13 93,100
Nov 22, 2023 274.60 276.10 272.73 274.05 273.38 148,300
Nov 21, 2023 272.93 274.61 271.58 273.43 272.76 206,000
Nov 20, 2023 271.57 274.63 269.58 274.36 273.69 211,300
Nov 17, 2023 275.15 275.92 272.51 273.26 272.59 276,900
Nov 16, 2023 281.10 281.80 273.02 273.46 272.79 343,200
Nov 15, 2023 280.68 282.84 279.18 280.28 279.59 222,300
Nov 14, 2023 0.85 Dividend
Nov 14, 2023 275.36 284.29 274.90 281.39 280.70 361,900
Nov 13, 2023 267.40 270.15 267.40 269.92 268.41 231,700
Nov 10, 2023 262.76 268.74 260.80 268.52 267.02 183,200
Nov 9, 2023 263.96 264.60 260.73 261.27 259.81 249,700
Nov 8, 2023 265.87 265.87 261.87 262.60 261.13 306,300
Nov 7, 2023 266.83 268.83 264.24 264.86 263.38 286,200
Nov 6, 2023 269.85 270.60 267.06 267.96 266.46 192,400
Nov 3, 2023 267.31 271.97 267.30 270.55 269.04 226,600
Nov 2, 2023 260.17 265.88 259.75 263.35 261.88 264,000
Nov 1, 2023 254.86 256.92 252.55 255.89 254.46 288,800
Oct 31, 2023 255.25 260.05 253.00 254.09 252.67 443,300
Oct 30, 2023 250.95 255.18 248.81 254.98 253.56 378,400
Oct 27, 2023 240.08 253.06 237.76 248.78 247.39 496,900
Oct 26, 2023 238.53 243.09 236.42 237.43 236.10 524,300
Oct 25, 2023 239.31 240.22 235.79 237.15 235.82 326,900
Oct 24, 2023 243.77 244.73 240.51 241.55 240.20 309,100
Oct 23, 2023 244.69 246.51 241.45 241.53 240.18 318,800
Oct 20, 2023 246.97 247.02 244.34 246.18 244.80 278,100
Oct 19, 2023 255.70 256.99 246.30 246.62 245.24 377,000
Oct 18, 2023 261.45 261.45 254.95 256.72 255.29 210,900
Oct 17, 2023 262.29 269.64 262.29 264.75 263.27 301,500
Oct 16, 2023 259.60 265.14 258.15 264.08 262.60 263,100
Oct 13, 2023 257.99 261.19 253.94 256.22 254.79 188,600
Oct 12, 2023 266.08 266.08 257.31 257.96 256.52 294,800
Oct 11, 2023 263.33 267.57 261.87 267.57 266.07 154,200
Oct 10, 2023 266.17 267.39 262.45 263.37 261.90 249,300
Oct 9, 2023 260.83 264.44 259.29 264.20 262.72 132,000
Oct 6, 2023 256.99 264.65 250.99 262.33 260.86 292,700
Oct 5, 2023 255.41 259.65 255.05 258.13 256.69 255,800
Oct 4, 2023 252.74 255.96 248.32 255.76 254.33 232,000
Oct 3, 2023 250.73 253.78 250.07 251.13 249.73 255,800
Oct 2, 2023 258.61 260.56 251.10 251.73 250.32 291,500
Sep 29, 2023 261.14 263.25 258.58 259.26 257.81 333,900
Sep 28, 2023 255.55 261.63 255.55 259.39 257.94 231,800
Sep 27, 2023 255.27 255.75 251.69 255.06 253.63 325,100
Sep 26, 2023 248.20 255.20 247.67 253.45 252.03 375,600
Sep 25, 2023 255.04 257.14 253.24 255.68 254.25 197,300
Sep 22, 2023 254.63 256.14 253.73 254.29 252.87 298,600
Sep 21, 2023 264.57 264.57 255.75 255.91 254.48 431,900
Sep 20, 2023 273.79 275.61 265.37 266.22 264.73 242,500
Sep 19, 2023 270.46 273.32 267.10 271.91 270.39 288,500
Sep 18, 2023 269.92 274.77 268.15 270.29 268.78 626,200
Sep 15, 2023 272.01 275.14 266.38 269.28 267.78 1,283,700
Sep 14, 2023 278.63 279.55 272.83 274.38 272.85 543,800
Sep 13, 2023 280.06 283.38 275.67 277.53 275.98 627,100
Sep 12, 2023 276.40 281.34 273.14 280.68 279.11 753,400
Sep 11, 2023 263.02 279.68 261.69 278.37 276.81 1,064,700
Sep 8, 2023 248.26 253.62 248.25 251.36 249.96 614,700
Sep 7, 2023 253.62 254.65 247.86 248.26 246.87 630,500
Sep 6, 2023 257.10 259.50 253.47 253.65 252.23 449,600
Sep 5, 2023 266.13 266.35 254.94 257.87 256.43 384,600
Sep 1, 2023 265.44 269.92 265.44 268.59 267.09 308,300
Aug 31, 2023 264.48 266.30 262.97 263.02 261.55 347,700
Aug 30, 2023 267.17 268.12 263.58 264.11 262.63 273,500
Aug 29, 2023 262.03 266.59 261.00 266.27 264.78 183,500
Aug 28, 2023 260.08 264.13 260.08 262.61 261.14 191,400
Aug 25, 2023 260.75 260.89 254.99 259.28 257.83 302,400
Aug 24, 2023 260.04 263.01 258.88 259.76 258.31 268,300
Aug 23, 2023 259.59 261.36 257.52 261.24 259.78 476,400
Aug 22, 2023 265.35 267.80 258.96 259.53 258.08 389,200
Aug 21, 2023 267.02 267.55 263.40 265.95 264.46 416,500
Aug 18, 2023 269.10 269.10 265.13 266.59 265.10 516,200
Aug 17, 2023 280.56 282.60 271.47 271.58 270.06 413,800
Aug 16, 2023 0.85 Dividend
Aug 16, 2023 280.58 283.76 279.97 280.10 278.53 279,600
Aug 15, 2023 285.70 286.56 281.75 281.87 279.45 272,500
Aug 14, 2023 287.62 287.66 284.84 286.60 284.14 234,400
Aug 11, 2023 285.96 288.85 284.88 288.37 285.89 225,400
Aug 10, 2023 285.18 289.12 284.48 285.80 283.35 274,700
Aug 9, 2023 284.40 288.27 284.32 285.22 282.77 303,100
Aug 8, 2023 283.77 286.08 281.62 285.11 282.66 269,200
Aug 7, 2023 284.40 288.27 283.48 285.71 283.26 349,000
Aug 4, 2023 282.00 286.14 281.80 283.66 281.22 327,300
Aug 3, 2023 277.21 281.17 276.19 278.41 276.02 284,800
Aug 2, 2023 276.33 278.70 275.19 278.31 275.92 272,800
Aug 1, 2023 275.00 278.83 275.00 278.32 275.93 465,300
Jul 31, 2023 278.52 280.40 274.49 277.20 274.82 478,500
Jul 28, 2023 278.60 280.11 273.94 277.42 275.04 479,500
Jul 27, 2023 280.15 282.22 271.40 276.79 274.41 827,500
Jul 26, 2023 267.84 276.31 267.84 273.40 271.05 589,700
Jul 25, 2023 265.91 271.10 265.74 268.79 266.48 339,900
Jul 24, 2023 270.03 272.03 266.14 266.69 264.40 343,000
Jul 21, 2023 269.34 271.83 267.98 269.59 267.28 296,300
Jul 20, 2023 270.38 270.54 267.75 268.75 266.44 356,600
Jul 19, 2023 268.58 270.27 267.75 268.86 266.55 417,700
Jul 18, 2023 268.55 272.50 267.94 269.27 266.96 396,600
Jul 17, 2023 265.71 269.60 265.71 268.74 266.43 347,900
Jul 14, 2023 268.97 269.99 264.82 266.97 264.68 339,500
Jul 13, 2023 265.12 269.08 263.86 268.40 266.10 421,900
Jul 12, 2023 265.33 266.83 263.47 263.99 261.72 288,300
Jul 11, 2023 261.62 264.77 260.47 262.28 260.03 346,100
Jul 10, 2023 257.26 262.15 255.98 260.41 258.17 418,800
Jul 7, 2023 253.22 258.99 253.22 257.22 255.01 440,500
Jul 6, 2023 252.07 253.51 248.00 252.15 249.98 567,800
Jul 5, 2023 255.13 256.93 252.65 256.06 253.86 416,500
Jul 3, 2023 256.09 259.58 254.57 257.90 255.69 243,200
Jun 30, 2023 257.32 259.83 253.82 256.53 254.33 452,700
Jun 29, 2023 248.64 256.01 247.40 255.65 253.45 400,400
Jun 28, 2023 247.88 248.83 245.87 248.33 246.20 293,600
Jun 27, 2023 241.63 248.38 240.26 247.80 245.67 257,900
Jun 26, 2023 241.67 243.56 240.89 241.07 239.00 240,600
Jun 23, 2023 238.83 242.45 237.11 241.66 239.58 1,268,600
Jun 22, 2023 241.56 241.56 237.97 240.83 238.76 368,100
Jun 21, 2023 239.04 242.51 237.77 241.70 239.62 384,000
Jun 20, 2023 237.94 241.55 237.35 239.56 237.50 481,800
Jun 16, 2023 241.57 242.51 237.40 239.58 237.52 980,000
Jun 15, 2023 235.58 240.83 235.58 240.48 238.42 339,000
Jun 14, 2023 238.55 240.26 234.85 236.10 234.07 381,600
Jun 13, 2023 235.78 239.53 235.78 237.57 235.53 471,100
Jun 12, 2023 232.85 237.71 231.76 235.77 233.75 398,900
Jun 9, 2023 233.42 235.26 230.00 232.66 230.66 475,100
Jun 8, 2023 231.71 234.78 229.44 233.58 231.57 380,300
Jun 7, 2023 226.35 231.85 224.92 231.60 229.61 383,100
Jun 6, 2023 224.09 228.41 223.93 226.45 224.51 492,200
Jun 5, 2023 225.00 226.88 222.59 224.53 222.60 364,000
Jun 2, 2023 219.69 227.43 218.76 225.93 223.99 361,200
Jun 1, 2023 213.51 216.67 211.45 216.50 214.64 339,700
May 31, 2023 215.00 215.32 210.89 212.44 210.62 778,100
May 30, 2023 217.48 219.00 214.41 215.87 214.02 348,500
May 26, 2023 215.81 218.36 214.83 216.83 214.97 324,000
May 25, 2023 211.38 216.02 211.38 215.30 213.45 444,600
May 24, 2023 210.89 212.02 207.91 211.07 209.26 304,700
May 23, 2023 212.06 215.06 209.66 211.47 209.65 258,100
May 22, 2023 212.54 214.43 210.82 213.39 211.56 246,800
May 19, 2023 217.19 217.42 211.94 212.31 210.49 304,700
May 18, 2023 210.00 215.93 208.98 215.03 213.18 269,200
May 17, 2023 207.03 211.24 205.89 210.31 208.50 291,600
May 16, 2023 0.75 Dividend
May 16, 2023 211.08 211.53 205.10 205.75 203.98 440,200
May 15, 2023 210.73 214.08 209.27 213.45 210.87 302,400
May 12, 2023 208.82 210.50 206.84 210.07 207.53 347,100
May 11, 2023 207.03 208.54 206.09 207.64 205.13 219,600
May 10, 2023 212.52 213.10 207.69 208.39 205.87 340,000
May 9, 2023 210.90 212.63 210.51 210.81 208.27 366,200
May 8, 2023 213.64 213.82 210.25 211.92 209.36 241,300
May 5, 2023 212.56 214.14 210.88 213.58 211.00 222,500
May 4, 2023 212.53 214.77 209.14 209.75 207.22 542,700
May 3, 2023 213.18 216.99 211.36 213.12 210.55 393,500
May 2, 2023 215.06 215.52 208.58 211.93 209.37 394,800
May 1, 2023 216.10 217.93 214.47 216.44 213.83 392,900
Apr 28, 2023 209.02 221.12 208.84 215.85 213.24 829,900
Apr 27, 2023 214.49 219.73 213.29 217.65 215.02 689,300
Apr 26, 2023 211.84 216.71 211.84 212.57 210.00 438,000
Apr 25, 2023 216.75 218.22 213.19 213.59 211.01 331,300
Apr 24, 2023 219.66 220.49 216.89 217.76 215.13 380,600

Related Tickers

OC Owens Corning
162.14
-3.27%
 
LII Lennox International Inc.
461.95
-3.09%
 
WMS Advanced Drainage Systems, Inc.
159.43
-0.53%
 
MAS Masco Corporation
68.67
-5.95%
 
AAON AAON, Inc.
88.50
-0.07%
 
JBI Janus International Group, Inc.
15.08
-0.33%
 
TT Trane Technologies plc
295.24
+0.05%
 
AWI Armstrong World Industries, Inc.
115.29
-1.04%
 
AZEK The AZEK Company Inc.
45.22
-2.46%
 
CARR Carrier Global Corporation
54.51
-1.14%