Carlisle Companies Inc. (CSL) Historical Prices & Data

Carlisle Companies Inc.
CSL
(NYSE)
Closed
273.42
-3.06 (-1.11%)
in:usd•As of: Nov 28, 2023 15:59 UTC -5
After Market:267.8-5.62 (-2.06%)
Open
274.06
High
274.67
Low
272.06

Carlisle Companies Inc. Historical Rates

Frequency

Daily

From Oct 29, 2023 to Nov 29, 2023

Date	High	Low	Open	Close	% Change
Nov 28, 2023	276.48	272.15	275.64	273.25	-0.87%
Nov 27, 2023	277.40	273.38	274.81	276.48	0.61%
Nov 24, 2023	276.75	272.33	273.54	275.80	0.83%
Nov 22, 2023	276.10	272.73	274.60	274.05	-0.20%
Nov 21, 2023	274.61	271.58	272.93	273.43	0.18%
Nov 20, 2023	274.63	269.58	271.57	274.36	1.03%
Nov 17, 2023	275.92	272.51	275.15	273.26	-0.69%
Nov 16, 2023	281.80	273.02	281.10	273.46	-2.72%
Nov 15, 2023	282.84	279.18	280.68	280.28	-0.14%
Nov 14, 2023	284.29	274.90	275.36	281.39	2.19%
Nov 13, 2023	269.30	266.56	266.56	269.07	0.94%
Nov 10, 2023	267.89	259.98	261.93	267.67	2.19%
Nov 9, 2023	263.77	259.91	263.13	260.45	-1.02%
Nov 8, 2023	265.03	261.05	265.03	261.77	-1.23%
Nov 7, 2023	267.99	263.40	265.99	264.03	-0.74%
Nov 6, 2023	269.74	266.22	269.00	267.12	-0.70%
Nov 3, 2023	271.11	266.46	266.47	269.70	1.21%
Nov 2, 2023	265.04	258.93	259.35	262.52	1.22%
Nov 1, 2023	256.11	251.75	254.06	255.08	0.40%
Oct 31, 2023	259.23	252.20	254.45	253.29	-0.45%
Oct 30, 2023	254.38	248.03	250.16	254.18	1.61%

Highest:284.29

Lowest:248.03

Average:268.60

Difference:23.09

% Change:9.23%

Data Vendor: Xignite Logo

Stocks