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

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Carlisle Companies Incorporated Common Stock (NY:CSL)

355.90 -0.32 (-0.09%)

Streaming Delayed Price Updated: 2:36 PM EST, Jan 13, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 12, 2026	353.05	360.72	352.87	356.22	356,484	+1.29(+0.36%)
Jan 09, 2026	343.62	355.97	342.37	354.93	403,762	+14.87(+4.37%)
Jan 08, 2026	322.46	342.79	322.12	340.06	509,680	+13.42(+4.11%)
Jan 07, 2026	337.13	342.55	324.62	326.64	484,880	-9.41(-2.80%)
Jan 06, 2026	329.67	340.43	328.97	336.05	462,695	+3.04(+0.91%)
Jan 05, 2026	326.72	339.00	326.56	333.01	459,110	+4.54(+1.38%)
Jan 02, 2026	320.41	331.02	319.08	328.47	322,292	+8.61(+2.69%)
Dec 31, 2025	322.94	324.25	318.99	319.86	288,464	-4.33(-1.34%)
Dec 30, 2025	326.69	328.35	322.21	324.19	276,278	-2.70(-0.83%)
Dec 29, 2025	330.87	333.29	325.07	326.89	306,512	-3.43(-1.04%)
Dec 26, 2025	330.59	333.87	327.29	330.32	141,906	-2.24(-0.67%)
Dec 24, 2025	331.07	332.70	328.14	332.56	176,326	+4.18(+1.27%)
Dec 23, 2025	331.00	333.00	327.20	328.38	265,040	-2.80(-0.85%)
Dec 22, 2025	329.72	333.71	326.48	331.18	321,826	+2.44(+0.74%)
Dec 19, 2025	328.90	332.37	326.31	328.74	1,621,216	-1.93(-0.58%)
Dec 18, 2025	333.18	337.65	330.28	330.67	369,101	+0.28(+0.08%)
Dec 17, 2025	328.89	338.15	327.60	330.39	452,030	-2.54(-0.76%)
Dec 16, 2025	333.23	335.55	329.22	332.93	411,177	+1.11(+0.33%)
Dec 15, 2025	332.89	333.69	328.17	331.82	379,847	+0.78(+0.24%)
Dec 12, 2025	337.42	340.00	328.87	331.04	344,396	-3.16(-0.95%)
Dec 11, 2025	335.91	339.44	329.91	334.20	332,912	+1.33(+0.40%)
Dec 10, 2025	320.06	333.69	318.33	332.87	586,868	+13.54(+4.24%)
Dec 09, 2025	318.94	324.01	318.75	319.33	314,572	-2.77(-0.86%)
Dec 08, 2025	320.39	324.52	319.14	322.10	387,343	-1.58(-0.49%)
Dec 05, 2025	322.36	327.89	321.30	323.68	405,599	+0.88(+0.27%)
Dec 04, 2025	321.40	326.33	320.50	322.80	338,599	+1.62(+0.50%)
Dec 03, 2025	318.62	324.96	318.01	321.18	491,487	+1.46(+0.46%)
Dec 02, 2025	320.00	321.03	314.05	319.72	434,324	+1.28(+0.40%)
Dec 01, 2025	314.90	324.30	313.97	318.44	727,753	+0.37(+0.12%)
Nov 28, 2025	318.63	320.74	316.61	318.07	154,528	+1.99(+0.63%)
Nov 26, 2025	315.20	321.11	315.05	316.08	414,210	-0.24(-0.08%)
Nov 25, 2025	307.87	318.74	307.87	316.32	428,932	+11.23(+3.68%)
Nov 24, 2025	307.23	310.03	303.89	305.09	713,579	-4.26(-1.38%)
Nov 21, 2025	298.16	314.23	295.42	309.35	602,171	+13.94(+4.72%)
Nov 20, 2025	306.22	309.13	293.43	295.41	531,768	-8.35(-2.75%)
Nov 19, 2025	302.69	307.30	300.08	303.76	389,139	+2.29(+0.76%)
Nov 18, 2025	297.61	304.25	295.09	301.47	393,861	+1.31(+0.44%)
Nov 17, 2025	306.40	308.04	297.72	300.16	464,533	-6.38(-2.08%)
Nov 14, 2025	318.30	318.30	305.37	306.54	669,084	-8.31(-2.64%)
Nov 13, 2025	319.36	325.62	313.01	314.85	425,278	-4.83(-1.51%)
Nov 12, 2025	318.69	323.01	315.79	319.68	571,498	+1.74(+0.55%)
Nov 11, 2025	318.29	321.67	316.20	317.94	268,878	+1.07(+0.34%)
Nov 10, 2025	317.87	319.79	312.81	316.87	410,258	-0.43(-0.13%)
Nov 07, 2025	315.12	320.80	311.57	317.30	329,007	+1.83(+0.58%)
Nov 06, 2025	325.87	329.49	314.31	315.47	470,907	-12.62(-3.85%)
Nov 05, 2025	322.32	330.56	319.08	328.08	627,529	+2.28(+0.70%)
Nov 04, 2025	323.87	326.17	320.18	325.80	378,639	+1.37(+0.42%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Carlisle Companies Incorporated Common Stock (NY:CSL)

Historical Prices