Historical Data for Carlisle Companies Incorporated (CSL)

$ 143.02   0.57 (+0.40%) Volume: 285.26k 6:30 PM EDT 18-Oct-2019
After Hours:  $ 142.6761   -0.3439 (-0.24%) Volume: 44.48k 4:11 PM EDT 18-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 141.52 143.47 141.145 143.02 285.26k 0.57 0.40% 143.02 40.71m 3,606
10/17/19 141.59 142.69 141.395 142.45 194.11k 1.55 1.10% 142.45 27.59m 3,276
10/16/19 141.73 142.7476 140.75 140.90 196.39k -1.42 -1.00% 140.90 27.76m 4,217
10/15/19 141.50 142.91 141.50 142.32 200.01k 1.36 0.96% 142.32 28.46m 4,263
10/14/19 140.91 141.85 140.24 140.96 187.24k 0.12 0.09% 140.96 26.4m 3,651
10/11/19 142.02 143.13 140.63 140.84 224.08k 0.85 0.61% 140.84 31.73m 4,301
10/10/19 140.05 141.16 139.43 139.99 371.17k 0.03 0.02% 139.99 52.03m 3,989
10/09/19 139.23 140.36 138.40 139.96 144k 1.89 1.37% 139.96 20.12m 3,194
10/08/19 138.00 139.83 137.30 138.07 254.37k -1.21 -0.87% 138.07 35.32m 4,967
10/07/19 140.97 140.97 139.03 139.28 279.35k -2.14 -1.51% 139.28 38.98m 4,139
10/04/19 140.10 141.42 139.65 141.42 191.72k 1.58 1.13% 141.42 27.02m 4,294
10/03/19 138.86 139.87 137.02 139.84 250.18k 0.57 0.41% 139.84 34.84m 5,108
10/02/19 141.17 141.60 138.77 139.27 316.67k -2.77 -1.95% 139.27 44.21m 5,563
10/01/19 146.23 147.075 141.88 142.04 294.09k -3.50 -2.40% 142.04 42.11m 5,242
09/30/19 143.59 145.94 143.59 145.54 358.03k 2.53 1.77% 145.54 51.92m 4,983
09/27/19 145.86 146.08 142.695 143.01 244.27k -2.15 -1.48% 143.01 35.07m 3,946
09/26/19 145.19 145.845 144.32 145.16 174.1k -0.09 -0.06% 145.16 25.27m 3,166
09/25/19 144.31 145.69 142.79 145.25 309.95k 0.44 0.30% 145.25 44.88m 4,612
09/24/19 144.38 145.75 143.73 144.81 359.61k 0.76 0.53% 144.81 52.12m 5,475
09/23/19 144.19 145.18 143.46 144.05 197.47k -1.18 -0.81% 144.05 28.5m 3,149
09/20/19 146.08 146.97 144.93 145.23 730.75k -0.17 -0.12% 145.23 106.32m 6,508
09/19/19 145.05 147.005 144.3938 145.40 355.78k 0.27 0.19% 145.40 51.9m 5,239