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
2017-12-15 111.49 112.90 111.29 112.27 12,462
2017-12-14 112.15 112.54 110.39 110.40 10,708
2017-12-13 112.15 112.24 111.71 111.79 19,306
2017-12-12 113.02 113.25 112.02 112.02 8,635
2017-12-11 114.05 114.05 112.73 112.84 10,331
2017-12-08 114.68 114.87 114.11 114.27 6,732
2017-12-07 113.96 114.78 113.96 114.41 9,453
2017-12-06 114.70 114.70 113.48 113.77 8,009
2017-12-05 115.61 115.85 114.86 114.88 7,191
2017-12-04 114.96 116.45 114.96 115.75 18,378
2017-12-01 115.00 115.00 112.39 113.55 8,635
2017-11-30 114.74 116.00 114.63 114.75 20,450
2017-11-29 113.94 114.74 113.55 114.40 7,772
2017-11-28 112.94 113.83 112.32 113.83 8,130
2017-11-27 110.76 112.23 110.76 112.23 10,970
2017-11-24 111.00 111.01 110.56 110.77 4,057
2017-11-22 110.78 110.86 110.16 110.74 6,508
2017-11-21 110.47 110.47 109.49 110.43 14,347
2017-11-20 109.30 110.07 109.30 109.91 8,073
2017-11-17 108.70 109.39 108.53 108.91 11,082
2017-11-16 107.54 109.40 107.44 108.85 23,544
2017-11-15 107.77 108.15 107.42 108.02 10,598
2017-11-14 109.04 109.33 107.87 108.34 29,045
2017-11-13 108.59 110.43 108.59 109.16 19,772
2017-11-10 108.81 109.34 108.74 109.08 8,352
2017-11-09 109.80 109.80 108.45 108.81 12,051
2017-11-08 110.47 110.94 109.64 110.14 12,072
2017-11-07 110.44 110.62 109.62 110.06 20,376
2017-11-06 110.42 110.91 110.26 110.61 13,283
2017-11-03 109.91 109.91 109.20 109.78 14,034

» More Carlisle Stock Price History

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