Carlisle Companies Inc Historical Data - CLE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Carlisle Companies Inc (CLE)
Carlisle Companies Inc (CLE) Historical

Carlisle Companies Inc (CLE)

385.00

6.50

( 1.72% )

Updated: 13:42:35

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721939160	388.2	-3.8	-0.97	376	388.2	376	3
1721852820	392	-4.6	-1.16	390	392	380	83
1721766420	396.6	8.4	2.16	396.8	396.8	396.6	2
1721679960	388.2	4.3	1.12	378.6	388.2	378.6	39
1721420760	383.9	0	0.00	383.9	383.9	383.9	0
1721334360	383.9	-18.2	-4.53	383.9	383.9	383.9	1
1721247960	402.1	0	0.00	402.1	402.1	402.1	0
1721161560	402.1	6.6	1.67	390.9	402.1	390.9	8
1721075160	395.5	-2.2	-0.55	401.2	403.8	395.5	7
1720815960	397.7	5	1.27	397.7	397.7	397.7	4
1720729560	392.7	6.9	1.79	391.6	393	391.6	14
1720643220	385.8	5.3	1.39	372.3	385.8	372.3	17
1720556760	380.5	-2	-0.52	374.2	380.5	374.2	2
1720470360	382.5	8.9	2.38	379.7	382.7	370.8	58
1720211220	373.6	-6.9	-1.81	380.3	380.3	372.6	15
1720124820	380.5	3	0.79	380.5	380.5	380.5	1
1720038420	377.5	7.7	2.08	377.5	377.5	377.5	6
1719952020	369.8	-2.2	-0.59	365	369.8	365	6
1719865620	372	-11.2	-2.92	382.1	382.1	372	14
1719606420	383.2	0	0.00	383.2	383.2	383.2	0
1719520020	383.2	0	0.00	383.2	383.2	383.2	0
1719433620	383.2	-9.9	-2.52	386.8	386.8	383.2	31
1719347160	393.1	-0.5	-0.13	393.1	393.1	393.1	1
1719260820	393.6	3.6	0.92	394.4	394.4	393.6	3
1719001620	390	1.2	0.31	390	390	390	13
1718915160	388.8	0	0.00	388.8	388.8	388.8	0
1718828760	388.8	0	0.00	388.8	388.8	388.8	0
1718742360	388.8	5.2	1.36	381.9	391.3	381.9	24
1718656020	383.6	-4.8	-1.24	383.6	383.6	383.6	6
1718396820	388.4	0	0.00	388.4	388.4	388.4	0
1718310420	388.4	5.9	1.54	388.4	388.4	388.4	2
1718224020	382.5	6.8	1.81	382.5	382.5	382.5	19
1718137620	375.7	0	0.00	375.7	375.7	375.7	0
1718051220	375.7	-2.4	-0.63	374.7	375.7	374.7	8
1717792020	378.1	9	2.44	378.9	378.9	377.3	24
1717705620	369.1	0	0.00	369.1	369.1	369.1	0
1717619220	369.1	0	0.00	369.1	369.1	369.1	0
1717532820	369.1	-1.1	-0.30	366.6	371.7	366.6	35
1717446420	370.2	-12.3	-3.22	390.5	390.5	370.2	46
1717187220	382.5	0.3	0.08	386.7	386.7	382.5	7
1717100820	382.2	0	0.00	382.2	382.2	382.2	0
1717014420	382.2	-17.8	-4.45	391.9	394.9	382.2	28
1716927960	400	0	0.00	400	400	400	0
1716841560	400	6.7	1.70	397	420	397	400
1716582420	393.3	1.3	0.33	386.5	393.3	386.5	3
1716496020	392	-0.7	-0.18	386.7	396.3	386.4	41
1716409620	392.7	0.6	0.15	398	398	392.7	5
1716323160	392.1	3.2	0.82	388	392.1	388	23
1716236760	388.9	2.2	0.57	388.9	388.9	388.9	15
1715977620	386.7	0.9	0.23	385.7	386.7	385.7	6
1715891220	385.8	-9.1	-2.30	383	392.4	383	12
1715804820	394.9	8	2.07	386.9	394.9	382.1	28
1715718420	386.9	-3.6	-0.92	379.7	386.9	379.7	5
1715631960	390.5	4.4	1.14	383.6	390.5	383.6	2
1715372820	386.1	1.6	0.42	387.5	387.5	386.1	8
1715286420	384.5	2.5	0.65	382.1	386	377.5	69
1715200020	382	-0.7	-0.18	382.2	382.2	382	8
1715113620	382.7	4.5	1.19	381.6	382.7	381.6	3
1715027220	378.2	16	4.42	375.3	379.1	366.4	41
1714767960	362.2	0	0.00	362.2	362.2	362.2	0
1714681560	362.2	-7.5	-2.03	363.8	364.6	362.2	10
1714508820	369.7	0	0.00	369.7	369.7	369.7	0
1714422420	369.7	-9.3	-2.45	379.2	379.2	369.7	155
1714163220	379	31.2	8.97	370.6	380.4	370.6	10

Carlisle Companies

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions