Historical Data for Carlisle Companies Incorporated (CSL)

$ 123.06   -4.13 (-3.25%) Volume: 369.4k 4:00 PM EDT 27-Oct-2020
After Hours:  $ 123.06 0.00 (0.00%) Volume: 5.24k 5:23 PM EDT 27-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/27/20 127.10 127.58 122.93 123.06 369.38k -4.13 -3.25% 123.06 45.67m 7,428
10/26/20 130.00 130.86 126.14 127.19 360.16k -4.52 -3.43% 127.19 46.15m 7,245
10/23/20 129.68 132.12 129.67 131.71 465.64k 2.35 1.82% 131.71 60.97m 8,093
10/22/20 124.52 130.00 124.52 129.36 455.64k 5.13 4.13% 129.36 58.3m 8,083
10/21/20 126.67 131.10 124.1808 124.23 721.2k -1.00 -0.80% 124.23 90.82m 9,842
10/20/20 126.15 127.92 124.08 125.23 297.82k -0.22 -0.18% 125.23 37.45m 5,617
10/19/20 128.46 128.46 124.01 125.45 267.45k -2.78 -2.17% 125.45 33.62m 6,296
10/16/20 127.57 129.10 127.01 128.23 180.33k 0.50 0.39% 128.23 23.16m 4,299
10/15/20 125.00 128.34 124.44 127.73 199.69k 1.48 1.17% 127.73 25.4m 4,441
10/14/20 125.71 127.95 125.64 126.25 155.82k 0.23 0.18% 126.25 19.71m 3,572
10/13/20 128.24 128.525 125.26 126.02 153.91k -2.80 -2.17% 126.02 19.43m 5,059
10/12/20 127.58 130.44 127.30 128.82 197.67k 1.41 1.11% 128.82 25.47m 4,507
10/09/20 129.60 130.00 127.06 127.41 220.94k -0.87 -0.68% 127.41 28.25m 4,939
10/08/20 128.68 129.84 127.81 128.28 284.06k 0.26 0.20% 128.28 36.48m 5,968
10/07/20 126.38 128.40 126.28 128.02 296.77k 2.51 2.00% 128.02 37.94m 5,501
10/06/20 126.09 128.68 125.01 125.51 212.75k -0.37 -0.29% 125.51 26.9m 4,749
10/05/20 125.21 127.77 125.07 125.88 184.73k 1.71 1.38% 125.88 23.28m 4,513
10/02/20 120.77 124.78 120.54 124.17 177.55k 1.35 1.10% 124.17 21.99m 4,310
10/01/20 122.64 124.81 121.58 122.82 282.98k 0.45 0.37% 122.82 34.7m 5,190
09/30/20 120.92 123.41 120.74 122.37 420.19k 2.39 1.99% 122.37 51.46m 7,115
09/29/20 121.32 121.48 119.33 119.98 166.44k -1.24 -1.02% 119.98 20.01m 3,538
09/28/20 121.17 122.42 120.60 121.22 269.27k 2.41 2.03% 121.22 32.66m 5,160