Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Carlisle Companies Incorporated Common Stock (NY:CSL)

332.09 +0.55 (+0.17%)
Streaming Delayed Price Updated: 1:32 PM EDT, Apr 7, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 06, 2026 330.00 332.87 327.16 331.54 272,998 +0.43(+0.13%)
Apr 02, 2026 329.67 342.47 324.95 331.11 258,914 -3.91(-1.17%)
Apr 01, 2026 335.00 338.83 330.24 335.02 314,576 +1.40(+0.42%)
Mar 31, 2026 332.50 341.39 327.20 333.62 270,513 +7.76(+2.38%)
Mar 30, 2026 328.56 330.93 324.44 325.86 349,152 +0.28(+0.09%)
Mar 27, 2026 332.03 332.70 325.42 325.58 395,991 -8.06(-2.42%)
Mar 26, 2026 336.57 341.47 330.78 333.64 362,764 -6.29(-1.85%)
Mar 25, 2026 343.43 346.99 334.15 339.93 350,755 +0.06(+0.02%)
Mar 24, 2026 332.45 342.94 331.07 339.87 336,511 +2.99(+0.89%)
Mar 23, 2026 336.96 344.91 335.00 336.88 419,187 +9.36(+2.86%)
Mar 20, 2026 332.39 334.49 324.46 327.52 970,037 -5.30(-1.59%)
Mar 19, 2026 334.02 337.20 328.17 332.82 424,814 -6.01(-1.77%)
Mar 18, 2026 341.65 344.51 337.43 338.83 354,555 -6.04(-1.75%)
Mar 17, 2026 339.19 345.98 336.37 344.87 498,152 +10.15(+3.03%)
Mar 16, 2026 345.22 348.24 333.33 334.72 446,929 -6.68(-1.96%)
Mar 13, 2026 347.11 348.31 339.19 341.40 417,478 -1.98(-0.58%)
Mar 12, 2026 347.48 352.61 341.94 343.38 533,494 -9.61(-2.72%)
Mar 11, 2026 351.21 353.62 345.30 352.99 416,170 +0.09(+0.03%)
Mar 10, 2026 350.56 359.80 346.00 352.90 583,770 -0.04(-0.01%)
Mar 09, 2026 353.35 358.95 337.56 352.94 762,450 -1.62(-0.46%)
Mar 06, 2026 364.87 365.51 350.69 354.56 451,915 -20.22(-5.40%)
Mar 05, 2026 384.69 389.86 372.14 374.78 282,245 -14.42(-3.71%)
Mar 04, 2026 390.32 393.61 382.35 389.20 217,987 +0.44(+0.11%)
Mar 03, 2026 385.44 389.80 377.66 388.76 287,612 -4.97(-1.26%)
Mar 02, 2026 387.54 394.82 380.08 393.73 331,592 -1.04(-0.26%)
Feb 27, 2026 392.36 396.24 388.76 394.77 432,937 -0.82(-0.21%)
Feb 26, 2026 391.76 399.99 391.59 395.59 249,748 +1.86(+0.47%)
Feb 25, 2026 409.22 412.05 388.02 393.73 434,819 -14.13(-3.46%)
Feb 24, 2026 402.37 408.61 399.68 407.86 338,508 +7.19(+1.79%)
Feb 23, 2026 408.38 414.07 398.67 400.67 242,975 -8.35(-2.04%)
Feb 20, 2026 409.09 417.56 405.77 409.02 466,126 +1.37(+0.34%)
Feb 19, 2026 402.48 410.01 401.10 407.65 325,346 +2.02(+0.50%)
Feb 18, 2026 407.82 415.72 402.62 405.63 480,299 -2.43(-0.60%)
Feb 17, 2026 406.12 413.44 401.37 408.06 502,141 -0.98(-0.24%)
Feb 13, 2026 413.70 424.45 407.28 409.04 465,369 -7.51(-1.80%)
Feb 12, 2026 421.72 432.91 416.00 416.55 672,305 -2.19(-0.52%)
Feb 11, 2026 413.24 420.00 409.19 418.74 450,536 +2.30(+0.55%)
Feb 10, 2026 406.47 418.63 401.11 416.44 739,922 +14.73(+3.67%)
Feb 09, 2026 403.68 406.04 397.47 401.71 303,915 -2.15(-0.53%)
Feb 06, 2026 409.10 415.76 402.02 403.86 760,636 +2.85(+0.71%)
Feb 05, 2026 393.73 403.22 389.03 401.01 755,960 +5.65(+1.43%)
Feb 04, 2026 382.99 398.77 365.63 395.36 1,881,343 +39.52(+11.11%)
Feb 03, 2026 343.18 356.97 342.00 355.84 785,761 +12.36(+3.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.