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 )

435.17 -4.91 (-1.12%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 433.37 443.87 432.76 440.08 391,169 +9.17(+2.13%)
Jul 15, 2024 437.75 440.00 430.30 430.91 343,209 +0.37(+0.09%)
Jul 12, 2024 429.46 437.92 429.46 430.54 311,642 +4.49(+1.05%)
Jul 11, 2024 423.22 431.70 421.49 426.05 335,378 +9.17(+2.20%)
Jul 10, 2024 413.00 418.29 409.51 416.88 270,807 +9.28(+2.28%)
Jul 09, 2024 409.70 414.45 406.40 407.60 173,139 -2.53(-0.62%)
Jul 08, 2024 409.49 415.37 409.49 410.13 207,188 +3.18(+0.78%)
Jul 05, 2024 408.85 409.92 403.48 406.95 217,498 -1.90(-0.46%)
Jul 03, 2024 405.66 410.74 402.83 408.85 258,510 +3.39(+0.84%)
Jul 02, 2024 397.66 407.13 397.47 405.46 341,108 +7.85(+1.97%)
Jul 01, 2024 408.52 410.92 397.55 397.61 301,222 -7.60(-1.88%)
Jun 28, 2024 412.12 418.02 403.27 405.21 1,032,018 -6.02(-1.46%)
Jun 27, 2024 412.43 415.41 410.70 411.23 240,652 -1.20(-0.29%)
Jun 26, 2024 413.17 414.69 408.64 412.43 299,194 -2.99(-0.72%)
Jun 25, 2024 426.43 427.79 409.82 415.42 332,634 -11.01(-2.58%)
Jun 24, 2024 418.88 427.93 418.88 426.43 411,796 +9.21(+2.21%)
Jun 21, 2024 419.04 419.56 407.08 417.22 2,187,958 -2.76(-0.66%)
Jun 20, 2024 420.96 423.92 415.34 419.98 442,835 -2.14(-0.51%)
Jun 18, 2024 415.43 422.15 412.88 422.12 342,664 +6.95(+1.67%)
Jun 17, 2024 404.68 415.39 404.68 415.17 346,189 +9.87(+2.44%)
Jun 14, 2024 409.25 412.35 403.51 405.30 293,877 -8.29(-2.00%)
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%)
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.