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

- Apartments

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Carlisle Companies Incorporated Common Stock (NY:CSL)

325.24 +1.32 (+0.41%)

Official Closing Price Updated: 7:00 PM EDT, Oct 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 13, 2025	326.36	327.66	323.41	325.24	327,796	+1.32(+0.41%)
Oct 10, 2025	322.50	326.67	314.95	323.92	823,361	+1.60(+0.50%)
Oct 09, 2025	329.50	330.48	320.69	322.32	488,221	-7.81(-2.37%)
Oct 08, 2025	326.14	331.18	321.70	330.13	471,606	+5.12(+1.58%)
Oct 07, 2025	329.39	330.39	324.87	325.01	525,033	-3.41(-1.04%)
Oct 06, 2025	329.14	331.31	320.63	328.42	626,333	+0.37(+0.11%)
Oct 03, 2025	332.18	333.51	327.61	328.05	635,770	-3.90(-1.17%)
Oct 02, 2025	331.54	336.60	330.73	331.95	344,146	+0.41(+0.12%)
Oct 01, 2025	328.83	333.61	328.45	331.54	371,246	+2.58(+0.78%)
Sep 30, 2025	332.17	334.47	327.30	328.96	493,155	-5.09(-1.52%)
Sep 29, 2025	331.21	334.07	323.43	334.05	544,634	+6.53(+1.99%)
Sep 26, 2025	329.99	331.07	325.19	327.52	421,301	-0.22(-0.07%)
Sep 25, 2025	329.96	333.06	326.87	327.74	363,095	-4.16(-1.25%)
Sep 24, 2025	334.76	337.63	331.53	331.90	448,082	-3.85(-1.15%)
Sep 23, 2025	339.13	342.60	334.15	335.75	525,354	-3.03(-0.89%)
Sep 22, 2025	332.07	338.99	327.22	338.78	990,234	+0.77(+0.23%)
Sep 19, 2025	332.82	339.06	326.62	338.01	1,418,655	+6.51(+1.96%)
Sep 18, 2025	335.52	336.62	330.78	331.50	573,370	-2.49(-0.75%)
Sep 17, 2025	342.35	346.05	329.83	333.99	978,483	-6.27(-1.84%)
Sep 16, 2025	357.39	361.83	338.23	340.26	1,099,071	-15.71(-4.41%)
Sep 15, 2025	365.57	373.16	354.03	355.97	1,133,078	-9.69(-2.65%)
Sep 12, 2025	389.90	393.19	363.35	365.66	915,866	-26.40(-6.73%)
Sep 11, 2025	379.94	395.77	377.89	392.06	653,206	+14.21(+3.76%)
Sep 10, 2025	384.11	388.74	376.00	377.85	454,408	-4.37(-1.14%)
Sep 09, 2025	389.10	390.33	379.73	382.22	384,034	-10.44(-2.66%)
Sep 08, 2025	394.67	398.95	388.65	392.66	292,457	-3.54(-0.89%)
Sep 05, 2025	395.00	402.44	394.50	396.20	351,049	+4.23(+1.08%)
Sep 04, 2025	383.61	391.99	373.60	391.97	412,296	+16.54(+4.41%)
Sep 03, 2025	377.48	382.25	374.18	375.43	306,014	-3.06(-0.81%)
Sep 02, 2025	380.52	380.94	376.14	378.49	487,166	-7.40(-1.92%)
Aug 29, 2025	384.97	387.75	383.45	385.89	268,455	-0.44(-0.11%)
Aug 28, 2025	393.31	397.74	384.24	386.33	223,124	-3.99(-1.02%)
Aug 27, 2025	391.09	396.30	389.34	390.32	381,198	-2.68(-0.68%)
Aug 26, 2025	393.58	395.57	391.48	393.00	394,765	+0.36(+0.09%)
Aug 25, 2025	393.81	398.04	391.21	392.64	207,944	-4.92(-1.24%)
Aug 22, 2025	383.01	400.05	380.45	397.56	289,124	+15.94(+4.18%)
Aug 21, 2025	381.46	384.79	380.29	381.62	251,596	-2.04(-0.53%)
Aug 20, 2025	383.82	388.57	382.80	383.66	283,545	-3.26(-0.84%)
Aug 19, 2025	377.32	388.44	377.32	386.92	345,449	+9.97(+2.64%)
Aug 18, 2025	381.66	381.89	375.70	376.95	516,861	-3.36(-0.88%)
Aug 15, 2025	391.61	392.50	380.21	380.31	394,903	-9.75(-2.50%)
Aug 14, 2025	388.86	393.65	387.37	390.06	427,754	-7.76(-1.95%)
Aug 13, 2025	384.06	398.97	382.62	397.82	437,662	+14.55(+3.80%)
Aug 12, 2025	368.12	384.10	365.48	383.27	492,108	+17.98(+4.92%)
Aug 11, 2025	365.90	366.71	360.83	365.29	555,237	-0.21(-0.06%)
Aug 08, 2025	356.93	369.98	356.93	365.50	544,088	+12.08(+3.42%)
Aug 07, 2025	357.22	357.67	351.59	353.42	312,709	-0.39(-0.11%)
Aug 06, 2025	363.45	365.40	351.97	353.81	474,402	-6.40(-1.78%)
Aug 05, 2025	357.18	363.69	355.46	360.21	655,132	+3.05(+0.85%)
Aug 04, 2025	351.08	358.73	346.61	357.16	619,466	+5.66(+1.61%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	244.64	+7.15 (3.01%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Carlisle Companies Incorporated Common Stock (NY:CSL)

Historical Prices