Historical Data for Carlisle Companies Incorporated (CSL)

$ 119.86   -4.03 (-3.25%) Volume: 573.33k 6:30 PM EDT May 29, 2020
After Hours:  $ 119.86 0.00 (0.00%) Volume: 26.23k 4:44 PM EDT May 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 122.16 122.16 118.23 119.86 573.33k -4.03 -3.25% 119.86 68.7m 9,311
05/28/20 125.37 127.36 120.91 123.89 459.37k 0.64 0.52% 123.89 57m 8,706
05/27/20 123.01 124.42 121.23 123.25 571.84k 2.41 1.99% 123.25 69.96m 7,816
05/26/20 118.85 121.85 117.71 120.84 644.24k 5.46 4.73% 120.84 77.16m 9,836
05/22/20 117.12 117.5991 115.05 115.38 527.3k -1.33 -1.14% 115.38 61.03m 7,111
05/21/20 116.67 118.62 115.96 116.71 415.26k -0.11 -0.09% 116.71 48.62m 7,020
05/20/20 117.19 118.39 116.42 116.82 565.93k 1.77 1.54% 116.82 66.45m 7,024
05/19/20 113.87 117.29 113.36 115.05 567.48k 0.51 0.45% 115.05 65.54m 9,132
05/18/20 109.66 115.62 109.33 114.54 378.39k 9.47 9.01% 114.54 43.07m 7,278
05/15/20 105.53 106.53 104.40 105.07 823.47k -1.61 -1.51% 105.07 86.63m 9,135
05/14/20 101.51 107.12 97.55 106.68 663.28k 3.73 3.62% 106.68 68.05m 11,617
05/13/20 109.70 109.9398 102.36 103.45 562.6k -6.5382 -5.97% 102.95 58.51m 9,433
05/12/20 118.87 119.85 110.00 110.02 432.14k -8.4191 -7.14% 109.4883 48.6m 7,346
05/11/20 118.99 120.21 117.93 118.48 500.66k -1.4928 -1.25% 117.9074 59.5m 6,639
05/08/20 116.93 120.765 116.83 119.98 432.65k 4.9261 4.30% 119.4001 51.75m 8,500
05/07/20 113.76 116.67 113.55 115.03 321.73k 3.0353 2.72% 114.4741 37.11m 6,853
05/06/20 115.16 115.465 111.84 111.98 298.78k -2.5874 -2.27% 111.4388 33.81m 5,708
05/05/20 115.16 117.05 114.55 114.58 256.37k 0.925505 0.82% 114.0262 29.64m 6,265
05/04/20 114.25 114.55 111.53 113.65 320.55k -1.2838 -1.12% 113.1007 36.38m 5,917
05/01/20 118.44 118.56 113.72 114.94 502.78k -5.9909 -4.98% 114.3845 58.02m 8,040
04/30/20 126.61 126.61 120.58 120.96 637.31k -6.588 -5.19% 120.3754 77.67m 8,358
04/29/20 126.64 129.88 124.88 127.58 297.9k 4.0006 3.25% 126.9634 38.06m 5,951