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
2018-06-22 107.68 108.28 107.00 108.28 6,240
2018-06-21 107.27 107.46 106.73 106.85 7,758
2018-06-20 106.70 108.01 106.70 107.60 5,340
2018-06-19 107.95 107.95 106.34 107.21 12,356
2018-06-18 107.91 108.80 107.80 108.44 6,933
2018-06-15 107.51 108.85 106.88 108.55 13,746
2018-06-14 107.645 108.265 106.97 107.44 22,871
2018-06-13 108.73 108.73 106.14 107.24 46,529
2018-06-12 109.67 110.57 109.27 110.54 34,409
2018-06-11 111.52 111.52 110.23 110.44 21,378
2018-06-08 110.80 111.66 110.80 111.15 9,898
2018-06-07 110.81 111.80 110.81 111.56 7,668
2018-06-06 109.36 110.79 108.86 110.47 3,799
2018-06-05 109.24 109.57 108.59 109.06 8,878
2018-06-04 109.62 109.62 108.45 109.20 11,747
2018-06-01 108.23 109.90 108.13 108.93 31,628
2018-05-31 108.30 108.61 106.86 107.53 17,260
2018-05-30 107.87 109.31 107.80 108.53 13,838
2018-05-29 107.88 108.56 107.17 107.46 23,216
2018-05-25 107.64 108.60 107.64 108.03 17,863
2018-05-24 107.01 107.83 106.68 107.51 20,027
2018-05-23 106.69 107.11 106.00 106.47 8,771
2018-05-22 107.68 108.61 107.13 107.13 23,799
2018-05-21 108.06 108.67 106.88 107.16 22,111
2018-05-18 106.00 107.70 105.83 107.41 18,961
2018-05-17 105.04 106.15 105.04 105.46 46,286
2018-05-16 105.20 106.48 105.20 105.53 28,057
2018-05-15 105.61 105.82 104.70 104.88 16,944
2018-05-14 106.13 106.67 105.73 105.96 15,314
2018-05-11 105.55 106.04 105.37 105.95 17,533

» More Carlisle Stock Price History

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