Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Carlisle Companies Inc (NY: CSL )

405.30 -8.29 (-2.00%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 414.98 416.17 409.06 413.59 333,474 -2.00(-0.48%)
Jun 12, 2024 416.21 421.43 412.30 415.59 283,948 +6.65(+1.63%)
Jun 11, 2024 407.13 409.07 400.83 408.94 283,283 -0.04(-0.01%)
Jun 10, 2024 405.91 409.52 403.69 408.98 341,762 +0.13(+0.03%)
Jun 07, 2024 405.35 411.44 404.90 408.85 283,726 +1.35(+0.33%)
Jun 06, 2024 406.27 411.23 403.63 407.50 258,978 +0.28(+0.07%)
Jun 05, 2024 405.49 410.40 403.20 407.22 314,818 +4.53(+1.12%)
Jun 04, 2024 404.10 406.78 400.79 402.69 342,796 -2.63(-0.65%)
Jun 03, 2024 418.93 419.99 401.57 405.32 529,874 -12.97(-3.10%)
May 31, 2024 418.60 418.99 408.18 418.29 555,230 +1.12(+0.27%)
May 30, 2024 414.65 420.68 413.53 417.17 206,417 +2.63(+0.63%)
May 29, 2024 417.54 418.84 413.89 414.54 305,188 -6.88(-1.63%)
May 28, 2024 428.21 430.19 419.45 421.42 333,152 -6.50(-1.52%)
May 24, 2024 424.91 430.21 422.82 427.92 192,747 +4.72(+1.12%)
May 23, 2024 425.00 427.01 420.29 423.20 283,572 -0.32(-0.08%)
May 22, 2024 424.98 429.60 421.07 423.52 348,733 -3.28(-0.77%)
May 21, 2024 418.24 427.14 416.69 426.80 256,766 +6.98(+1.66%)
May 20, 2024 417.63 420.98 416.30 419.82 322,126 +2.19(+0.52%)
May 17, 2024 415.72 418.27 411.60 417.63 283,423 +3.43(+0.83%)
May 16, 2024 420.49 421.33 413.85 414.20 285,716 -6.29(-1.50%)
May 15, 2024 421.74 425.79 419.34 420.49 284,246 +2.43(+0.58%)
May 14, 2024 414.54 419.46 411.52 418.06 320,503 +4.22(+1.02%)
May 13, 2024 417.60 419.66 413.05 413.84 314,076 -1.94(-0.47%)
May 10, 2024 418.33 419.74 410.75 415.78 350,328 -0.98(-0.23%)
May 09, 2024 407.65 417.00 407.65 416.75 274,575 +9.10(+2.23%)
May 08, 2024 403.17 408.08 400.92 407.65 244,066 +2.93(+0.72%)
May 07, 2024 404.17 411.62 403.67 404.72 370,307 +0.08(+0.02%)
May 06, 2024 401.18 407.24 399.62 404.64 314,573 +6.99(+1.76%)
May 03, 2024 398.70 402.34 395.80 397.65 202,650 +3.39(+0.86%)
May 02, 2024 389.78 395.46 385.76 394.26 369,974 +9.87(+2.57%)
May 01, 2024 387.01 392.43 382.77 384.39 451,355 -3.06(-0.79%)
Apr 30, 2024 394.19 397.01 385.93 387.45 592,211 -8.73(-2.20%)
Apr 29, 2024 399.29 402.68 395.51 396.19 455,173 -3.55(-0.89%)
Apr 26, 2024 409.16 414.15 399.05 399.74 683,396 +18.49(+4.85%)
Apr 25, 2024 369.67 382.14 363.25 381.25 459,450 +6.72(+1.79%)
Apr 24, 2024 383.21 385.79 374.22 374.53 293,134 -4.02(-1.06%)
Apr 23, 2024 371.61 378.88 371.60 378.55 195,642 +9.02(+2.44%)
Apr 22, 2024 369.00 373.51 367.21 369.53 166,616 +2.87(+0.78%)
Apr 19, 2024 367.86 370.29 364.49 366.66 200,665 +0.00(+0.00%)
Apr 18, 2024 370.81 372.68 365.04 366.66 265,119 -1.43(-0.39%)
Apr 17, 2024 375.14 375.14 367.41 368.08 255,459 -5.39(-1.44%)
Apr 16, 2024 370.92 375.68 368.58 373.47 212,274 +1.12(+0.30%)
Apr 15, 2024 376.10 379.77 370.77 372.36 212,331 -0.02(-0.01%)
Apr 12, 2024 373.47 378.57 370.88 372.38 293,790 -4.49(-1.19%)
Apr 11, 2024 381.84 382.70 376.58 376.87 242,709 -5.25(-1.37%)
Apr 10, 2024 383.58 388.81 379.77 382.12 269,291 -9.23(-2.36%)
Apr 09, 2024 398.37 399.18 387.10 391.35 239,001 -8.33(-2.08%)
Apr 08, 2024 400.07 402.61 398.18 399.68 253,393 +1.50(+0.38%)
Apr 05, 2024 390.92 399.41 390.54 398.18 264,885 +8.57(+2.20%)
Apr 04, 2024 398.83 399.18 387.20 389.61 325,713 -5.51(-1.39%)
Apr 03, 2024 399.18 400.12 394.02 395.12 322,334 +4.73(+1.21%)
Apr 02, 2024 390.72 390.72 386.11 390.39 284,154 -2.71(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.