CARLISLE Historical Stock Price

Below is the stock price history for Carlisle CSL. Data is recorded each day for the historical open, high, low, close and volume. The Carlisle stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Carlisle Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-12 103.25 103.25 99.99 100.04 13,961
2018-12-11 102.22 102.62 99.22 100.36 21,289
2018-12-10 99.45 101.26 98.75 100.85 27,411
2018-12-07 102.32 102.32 99.36 99.66 23,244
2018-12-06 100.31 101.36 99.28 101.33 26,056
2018-12-04 104.77 105.77 101.63 102.04 9,907
2018-12-03 106.82 107.10 104.68 105.74 17,206
2018-11-30 103.34 105.75 103.34 105.58 10,553
2018-11-29 105.105 105.35 104.00 104.70 11,254
2018-11-28 103.59 104.91 101.99 104.76 13,451
2018-11-27 104.30 104.30 102.60 102.98 22,988
2018-11-26 104.86 105.19 103.08 104.50 11,490
2018-11-23 103.79 104.72 102.54 103.81 17,021
2018-11-21 103.37 104.79 103.00 103.77 38,527
2018-11-20 102.53 103.74 101.93 102.59 33,514
2018-11-19 105.19 105.81 102.27 103.04 32,472
2018-11-16 104.04 105.88 104.04 104.94 41,169
2018-11-15 101.40 105.02 101.40 104.62 23,470
2018-11-14 104.28 104.51 102.56 103.35 24,144
2018-11-13 103.94 105.39 103.02 103.72 44,809
2018-11-12 102.50 102.96 101.30 101.42 21,563
2018-11-09 102.31 102.49 100.92 102.46 37,997
2018-11-08 101.74 103.07 101.65 102.01 18,115
2018-11-07 101.79 102.29 100.69 101.83 39,958
2018-11-06 100.00 101.67 99.76 101.65 37,275
2018-11-05 99.63 100.19 98.90 99.42 27,543
2018-11-02 98.84 100.03 98.07 99.26 34,587
2018-11-01 97.42 98.40 96.90 98.18 29,349
2018-10-31 98.05 98.14 96.25 96.72 50,562
2018-10-30 97.18 97.18 95.27 96.83 30,100

» More Carlisle Stock Price History

To see other companies like Carlisle (CSL), view our stock market today for news, and other data.