Free Trial

Carlisle Companies (CSL) Stock Chart & Stock Price History

→ Elon Musk Secret Crypto Plot Exposed (From Crypto 101 Media) (Ad)
Free CSL Stock Alerts
$405.28
-0.19 (-0.05%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Carlisle Companies Stock Price Performance

5 Day
Performance
+1.69%
1 Month
Performance
+1.19%
3 Month
Performance
+18.27%
6 Month
Performance
+54.39%
Year-To-Date
Performance
+29.72%
1 Year
Performance
+91.24%
Receive CSL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Carlisle Companies and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Elon Musk Secret Crypto Plot Exposed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

CSL Stock Chart for Wednesday, May, 8, 2024

CSL Chart by TradingView

Carlisle Companies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$405.84$405.28
-0.14%		$412.46$404.50369,548 shs$19.40 billion
05/06/2024$398.47$405.84
+1.85%		$408.08$401.96313,929 shs$19.43 billion
05/03/2024$395.50$398.54
+0.77%		$403.17$396.61202,235 shs$19.08 billion
05/02/2024$385.18$395.50
+2.68%		$396.27$386.55369,217 shs$18.83 billion
05/01/2024$388.00$385.18
-0.73%		$393.23$383.56442,995 shs$18.33 billion
04/30/2024$396.67$388.00
-2.19%		$397.28$386.72590,999 shs$18.55 billion
04/29/2024$400.56$396.67
-0.97%		$403.51$396.32454,231 shs$18.96 billion
04/26/2024$381.99$400.92
+4.96%		$413.19$399.87681,996 shs$18.26 billion
04/25/2024$375.15$381.99
+1.82%		$382.92$364.00458,069 shs$18.26 billion
04/24/2024$379.56$375.15
-1.16%		$386.26$375.14292,533 shs$17.93 billion
04/23/2024$370.62$379.56
+2.41%		$379.56$372.36195,240 shs$18.14 billion
04/22/2024$367.41$370.62
+0.87%		$374.28$367.96166,275 shs$17.72 billion
04/19/2024$367.53$367.42
-0.03%		$371.05$365.24200,255 shs$17.56 billion
04/18/2024$368.76$367.53
-0.33%		$373.45$365.96264,577 shs$17.57 billion
04/17/2024$374.24$368.76
-1.46%		$374.56$368.16254,936 shs$17.63 billion
04/16/2024$373.12$374.24
+0.30%		$376.45$369.34211,836 shs$17.89 billion
04/15/2024$373.14$373.12
-0.01%		$380.55$371.54211,880 shs$17.84 billion
04/12/2024$377.64$373.09
-1.20%		$379.35$371.65293,189 shs$17.84 billion
04/11/2024$382.51$377.64
-1.27%		$383.49$377.35242,039 shs$18.05 billion
04/10/2024$391.96$382.51
-2.41%		$389.61$380.55268,740 shs$18.28 billion
04/09/2024$400.50$391.96
-2.13%		$400.00$387.89238,511 shs$18.74 billion
04/08/2024$399.00$400.50
+0.38%		$403.44$399.00249,320 shs$19.14 billion
04/05/2024$390.41$398.95
+2.19%		$400.23$392.00264,323 shs$19.07 billion
04/04/2024$396.13$390.41
-1.44%		$399.52$388.00325,039 shs$18.66 billion
04/03/2024$391.38$396.13
+1.21%		$400.94$394.83321,674 shs$18.94 billion
04/02/2024$393.91$391.38
-0.64%		$391.38$386.96283,573 shs$18.71 billion
04/01/2024$391.85$393.91
+0.53%		$395.93$389.06276,875 shs$18.83 billion
03/29/2024$391.85$391.85$393.43$389.54223,572 shs$18.73 billion
03/28/2024$388.62$391.85
+0.83%		$393.43$389.54219,338 shs$18.73 billion
03/27/2024$388.56$388.62
+0.02%		$390.58$386.18242,307 shs$18.58 billion
03/26/2024$387.31$388.56
+0.32%		$392.63$382.86392,345 shs$18.57 billion
03/25/2024$387.02$387.31
+0.07%		$389.59$386.27202,411 shs$18.51 billion
03/22/2024$388.99$387.02
-0.51%		$390.87$384.26287,886 shs$18.50 billion
03/21/2024$379.54$388.99
+2.49%		$389.31$379.69288,173 shs$18.57 billion
03/20/2024$372.23$379.54
+1.96%		$380.84$370.26284,642 shs$18.12 billion
03/19/2024$367.02$372.23
+1.42%		$373.82$366.20283,583 shs$17.77 billion
03/18/2024$371.48$367.02
-1.20%		$373.12$365.96367,562 shs$17.53 billion
03/15/2024$363.32$371.59
+2.28%		$372.07$361.36916,668 shs$17.74 billion
03/14/2024$362.77$363.32
+0.15%		$366.82$360.50227,522 shs$17.35 billion
03/13/2024$361.57$362.77
+0.33%		$364.78$360.81228,125 shs$17.32 billion
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/12/2024$357.00$361.57
+1.28%		$361.62$356.54216,463 shs$17.26 billion
03/11/2024$354.81$357.00
+0.62%		$357.48$350.76204,127 shs$17.05 billion
03/08/2024$365.41$354.71
-2.93%		$367.04$354.71193,190 shs$16.94 billion
03/07/2024$360.67$365.41
+1.31%		$367.29$361.82241,488 shs$17.45 billion
03/06/2024$355.64$360.67
+1.41%		$360.67$357.45187,786 shs$17.22 billion
03/05/2024$352.59$355.64
+0.87%		$356.08$350.24233,858 shs$16.98 billion
03/04/2024$347.10$352.59
+1.58%		$354.09$347.10273,755 shs$16.84 billion
03/01/2024$349.74$346.76
-0.85%		$350.67$346.70392,954 shs$16.56 billion
02/29/2024$349.87$349.74
-0.04%		$353.95$346.72488,034 shs$16.70 billion
02/28/2024$347.14$349.87
+0.79%		$350.54$346.32351,260 shs$16.71 billion
02/27/2024$350.12$347.14
-0.85%		$352.99$346.42309,326 shs$16.58 billion
02/26/2024$356.27$350.12
-1.73%		$356.94$350.03167,699 shs$16.72 billion
02/23/2024$353.21$356.03
+0.80%		$357.78$353.65171,367 shs$17.00 billion
02/22/2024$347.47$353.21
+1.65%		$353.21$349.09198,758 shs$16.87 billion
02/21/2024$347.09$347.47
+0.11%		$347.95$343.58278,401 shs$16.98 billion
02/20/2024$341.92$347.09
+1.51%		$347.36$339.10218,601 shs$16.96 billion
02/19/2024$341.92$341.92$348.20$341.83237,900 shs$16.71 billion
02/16/2024$345.25$341.84
-0.99%		$348.19$341.84237,915 shs$16.70 billion
02/15/2024$347.31$345.25
-0.59%		$348.58$344.00226,238 shs$16.87 billion
02/14/2024$344.16$347.31
+0.92%		$349.29$344.43241,891 shs$16.97 billion
02/13/2024$350.65$344.16
-1.85%		$346.44$338.53303,255 shs$16.82 billion
02/12/2024$346.11$350.65
+1.31%		$350.98$344.14314,191 shs$17.13 billion
02/09/2024$342.68$345.89
+0.94%		$348.70$342.46298,369 shs$16.84 billion
02/08/2024$341.96$342.68
+0.21%		$343.57$337.01446,876 shs$16.68 billion
02/07/2024$317.44$341.96
+7.72%		$349.95$333.50815,904 shs$16.65 billion

Related Companies:
This page (NYSE:CSL) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
AI “wealth window” is closing June 25th
Paradigm Press
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
The AI Stock that’s Disrupting Every Industry
StockEarnings
Charles Payne Demystifies Options
Unstoppable Prosperity