CSL

Carlisle Companies Inc

$135.26 1.20 (0.90%)
16:24 EDT CSL Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.54 (1.14%)
P/E:       23.52
Market Cap:       8.24B
EPS:       5.75
Volume:       220,900
Day's Range:       134.41 - 135.85
52wk Range:       92.16 - 142.00
Previous Close:       135.26
Historical Data for CSL
Date Open High Low Volume Close Change %
05/24/19 134.86 135.85 134.41 220,900 135.26 1.20   0.90%
05/23/19 134.45 135.54 133.27 233,624 134.06 -1.35   -1.00%
05/22/19 137.32 137.65 135.39 287,468 135.41 -2.32   -1.68%
05/21/19 136.87 138.04 136.44 249,213 137.73 1.46   1.07%
05/20/19 135.84 137.40 135.36 191,310 136.27 -0.64   -0.47%
05/17/19 136.67 138.64 136.67 180,100 136.91 -0.52   -0.38%
05/16/19 136.80 138.05 136.21 382,375 137.43 1.07   0.78%
05/15/19 134.51 136.99 133.50 560,878 136.36 1.26   0.93%
05/14/19 134.91 136.01 134.13 227,433 135.10 0.51   0.38%
05/13/19 134.09 135.35 133.49 392,168 134.59 -1.76   -1.29%
05/10/19 135.27 136.93 134.15 230,400 136.35 0.83   0.61%
05/09/19 135.41 136.14 134.42 336,810 135.52 -0.51   -0.37%
05/08/19 137.37 138.00 136.01 248,845 136.03 -1.62   -1.18%
05/07/19 138.34 138.91 136.80 223,003 137.65 -1.36   -0.98%
05/06/19 138.32 139.24 138.11 475,705 139.01 -1.46   -1.04%
05/03/19 139.82 141.07 139.62 361,900 140.47 0.66   0.47%
05/02/19 139.94 140.87 138.91 394,469 139.81 -0.34   -0.24%
05/01/19 142.00 142.00 140.10 251,811 140.15 -1.27   -0.90%
04/30/19 140.00 141.61 139.22 593,326 141.42 1.70   1.22%
04/29/19 139.68 140.00 138.66 367,597 139.72 -0.23   -0.16%
04/26/19 137.53 140.03 137.32 408,600 139.95 2.46   1.79%
04/25/19 137.71 139.27 136.03 567,466 137.49 -0.61   -0.44%
04/24/19 137.82 141.50 135.25 2,021,950 138.10 9.67   7.53%
04/23/19 127.45 128.61 126.81 851,884 128.43 1.72   1.36%
04/22/19 127.67 127.99 126.07 465,237 126.71 -1.22   -0.95%
04/18/19 127.43 127.95 126.16 320,300 127.93 1.07   0.84%
04/17/19 127.96 128.01 126.36 264,651 126.86 -0.52   -0.41%
04/16/19 127.75 127.97 127.03 219,896 127.38 -0.08   -0.06%
04/15/19 126.85 127.57 126.34 312,800 127.46 0.56   0.44%
04/12/19 127.00 127.59 125.47 275,000 126.90 0.35   0.28%
04/11/19 125.45 126.77 124.98 191,413 126.55 1.02   0.81%
04/10/19 124.53 125.83 124.22 208,782 125.53 1.24   1.00%
04/09/19 125.19 125.39 124.14 319,058 124.29 -1.21   -0.96%
04/08/19 124.42 125.66 124.31 267,805 125.50 0.28   0.22%
04/05/19 124.67 125.22 123.20 389,400 125.22 1.13   0.91%
04/04/19 124.81 125.55 123.60 367,126 124.09 -0.57   -0.46%
04/03/19 124.77 125.06 123.87 331,425 124.66 0.37   0.30%
04/02/19 125.55 125.55 123.73 314,933 124.29 -1.00   -0.80%
04/01/19 123.70 125.54 123.11 402,500 125.29 2.67   2.18%
03/29/19 122.92 123.75 122.42 335,800 122.62 0.66   0.54%
03/28/19 119.91 122.61 119.91 406,322 121.96 2.45   2.05%
03/27/19 120.00 121.26 119.22 503,972 119.51 -0.64   -0.53%
03/26/19 121.26 121.78 119.11 500,631 120.15 -1.30   -1.07%
03/25/19 120.00 122.68 120.00 292,085 121.45 1.05   0.87%
03/22/19 122.78 122.95 120.32 317,600 120.40 -2.94   -2.38%
03/21/19 121.53 123.83 121.53 430,764 123.34 1.47   1.21%
03/20/19 123.60 123.79 121.03 380,820 121.87 -1.94   -1.57%
03/19/19 125.38 126.39 123.64 331,369 123.81 -1.22   -0.98%
03/18/19 124.01 125.84 123.46 571,239 125.03 1.13   0.91%
03/15/19 124.05 124.09 122.05 1,003,500 123.90 0.38   0.31%
03/14/19 122.58 123.65 121.80 502,716 123.52 1.16   0.95%
03/13/19 122.11 123.40 121.74 510,031 122.36 1.13   0.93%
03/12/19 121.11 122.29 120.89 357,982 121.23 -0.45   -0.37%
03/11/19 121.56 121.90 120.57 456,057 121.68 0.21   0.17%
03/08/19 121.50 122.18 120.48 237,000 121.47 -0.38   -0.31%
03/07/19 123.11 123.11 121.70 424,633 121.85 -1.14   -0.93%
03/06/19 123.58 124.67 122.97 318,406 122.99 -0.66   -0.53%
03/05/19 123.72 125.01 123.50 312,779 123.65 -0.01   -0.01%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!