CSL
Carlisle Companies Inc
$135.26
1.20 (0.90%)
CSL Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
CSL Stock Predictions, Articles, and Carlisle Companies Inc News
Ex-Dividend Reminders Include Allegheny Technologies Incorporated (ATI)
Looking at stocks we cover at Dividend Channel, Allegheny Technologies, Tahoe Resources, and Carlisle Companies will trade ex-dividend 8/16/16
7 Dividend Achievers Rewarding Shareholders with a Raise
I invest in dividend growth stocks in order to generate a rising stream of dependable dividend income, and here are some of my recent dividend finds
The Secrets of Junior Mining Private Equity Risk Managers
$2 trillion is being invested by private equity funds every year. A chunk of that destined for these junior mining company opportunities
Biggest Movers in Basic Materials Stocks Now – PAAS SCCO SIM GOLD
Basic materials stocks finished flat on Friday on Wall Street.
Hottest Basic Materials Stocks Now – AU SID GFI NG
Basic materials stocks remained flat on Tuesday morning on Wall Street.
Hottest Basic Materials Stocks Now – NUE AGU CSL CMP
Basic materials stocks declined 0.3% on Wall Street today.
AIG, MON Top 9 Dividend Stocks Increasing Payouts
These 9 stocks are increasing their dividends in a big way, and investors worried about a Fed rate hike could do worse than to invest in these stocks.
Biggest Movers in Basic Materials Stocks Now – KRO CRS VALE MEOH
Basic materials stocks finished down broadly on Wall Street on Thursday, with the sector seeing an overall decline of 0.3%.
Biggest Movers in Basic Materials Stocks Now – MWA MUSA CF BMS
Basic materials stocks rose 0.5% on Wall Street on Wednesday.
Biggest Movers in Basic Materials Stocks Now – PCL RS POT SQM
Basic materials stocks finished down on Wall Street today, down 0.8%.
Hottest Basic Materials Stocks Now – CF AGU POT RXN
Basic materials stocks declined 0.7% on Wall Street today.
Biggest Movers in Basic Materials Stocks Now – SHW VAL HBM WY
Basic materials stocks finished up 0.5% on Wall Street today.
Hottest Basic Materials Stocks Now – MRC LUK CE ALB
Basic materials stocks finished down broadly on Wall Street today, with the sector seeing an overall decline of 0.4%.
Hottest Basic Materials Stocks Now – HUN EGO FUL CF
Basic materials stocks rose 0.4% on Wall Street on Monday.
Hottest Basic Materials Stocks Now – SHI FCX SID AU
Basic materials stocks advanced broadly on Wall Street so far on Monday, with the sector seeing an overall increase of 0.9%.
Hottest Basic Materials Stocks Now – SQM RS CSL GPK
Basic materials stocks remained flat so far on Thursday on Wall Street.
Hottest Basic Materials Stocks Now – CE CYT BVN RGLD
Basic materials stocks declined 0.6% on Wall Street so far on Friday.
Biggest Movers in Basic Materials Stocks Now – SID SSD CRS CSL
Basic materials stocks rose broadly on Wall Street on Thursday, with the sector seeing an overall increase of 0.1%.
Hottest Basic Materials Stocks Now – SNHY UFPI WOR ATU
Basic materials stocks finished flat today on Wall Street.
Biggest Movers in Basic Materials Stocks Now – AUY GFI SHLM FBR
Basic materials stocks remained flat on Tuesday morning on Wall Street.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
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!
