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
2018-09-25 121.86 122.30 121.18 121.40 23,809
2018-09-24 122.84 123.30 122.27 122.39 13,866
2018-09-21 124.18 124.43 123.57 123.66 35,774
2018-09-20 125.23 125.23 122.98 123.96 29,110
2018-09-19 127.56 128.33 127.32 127.58 13,698
2018-09-18 127.80 127.80 127.39 127.58 16,718
2018-09-17 128.41 128.52 127.51 127.51 20,087
2018-09-14 127.74 128.41 127.08 128.33 16,397
2018-09-13 127.59 128.07 127.31 127.77 16,250
2018-09-12 128.54 128.54 126.97 127.86 17,906
2018-09-11 128.02 128.06 126.91 127.98 16,002
2018-09-10 127.19 128.66 127.19 127.80 14,772
2018-09-07 126.77 127.62 126.51 126.84 27,535
2018-09-06 127.26 127.26 126.30 126.85 16,927
2018-09-05 126.11 126.97 126.11 126.41 37,175
2018-09-04 126.515 126.515 125.07 126.47 34,952
2018-08-31 126.83 127.93 126.44 126.81 13,807
2018-08-30 128.87 129.39 127.26 127.33 13,572
2018-08-29 127.43 129.01 127.43 128.96 10,309
2018-08-28 128.61 129.12 127.56 128.05 9,294
2018-08-27 128.05 128.41 127.56 128.41 11,368
2018-08-24 126.49 127.77 126.49 127.59 10,297
2018-08-23 126.84 127.21 126.45 126.75 7,327
2018-08-22 126.42 126.91 125.77 126.91 6,071
2018-08-21 126.25 126.99 126.055 126.85 10,735
2018-08-20 125.55 126.25 124.925 125.68 11,135
2018-08-17 124.22 125.45 124.22 125.39 18,940
2018-08-16 123.38 124.45 122.72 123.72 30,702
2018-08-15 123.64 123.64 121.65 122.66 41,932
2018-08-14 123.34 124.00 123.145 123.55 26,779

» More Carlisle Stock Price History

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