The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Carlisle Companies

  • CSL
  • NYSE
  • Management and Diversified
  • Latest 78.48
  • Currency US$
  • Change -1.90
  • Percent Change -2.364 %
  • Volume 483,318
  • Wed Oct 1, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 78.48 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 80.43 78.12 80.07 78.48 483,318
Sep 30 80.98 80.07 80.76 80.38 398,150
Sep 29 80.72 79.39 79.39 80.70 215,997
Sep 26 80.53 79.52 79.96 80.47 220,370
Sep 25 80.98 79.76 80.77 80.00 213,462
Sep 24 81.40 80.72 81.26 81.12 222,443
Sep 23 81.76 80.87 81.11 81.07 217,877
Sep 22 82.69 81.49 82.69 81.58 199,090
Sep 19 83.94 82.77 83.40 82.80 278,779
Sep 18 83.63 83.08 83.63 83.28 92,183
Sep 17 84.07 82.78 83.36 83.20 160,720
Sep 16 83.73 82.63 82.63 83.32 250,698
Sep 15 83.37 82.44 83.03 82.99 97,934
Sep 12 83.82 82.90 83.82 82.99 124,652
Sep 11 83.87 82.76 82.83 83.72 154,466
Sep 10 83.70 82.79 83.14 83.27 136,110
Sep 9 83.94 83.01 83.58 83.26 151,763
Sep 8 84.10 83.17 83.68 83.58 133,563
Sep 5 83.79 82.95 83.48 83.76 117,457
Sep 4 84.10 82.81 83.14 83.41 164,951
Sep 3 83.65 82.73 83.50 83.16 107,153
Sep 2 83.96 82.45 82.96 83.34 212,610
Aug 29 83.01 82.20 82.48 82.90 116,462
Aug 28 82.77 81.90 82.38 82.46 119,620
Aug 27 83.34 82.47 82.89 82.52 176,485
Aug 26 83.88 82.60 83.47 82.71 223,626
Aug 25 83.53 83.08 83.50 83.26 99,492
Aug 22 83.40 82.47 82.98 83.19 242,290
Aug 21 83.20 81.97 82.56 83.03 190,437
Aug 20 82.58 81.89 81.99 82.46 153,934
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.