| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 10 2025 21:00 | $369.10 | $369.10 | $369.10 | $369.10 | — |
January 10 2025 20:30 | $366.70 | $369.92 | $366.70 | $369.07 | 87,367 |
January 10 2025 19:30 | $368.03 | $368.31 | $365.63 | $366.70 | 33,480 |
January 10 2025 18:30 | $367.53 | $368.47 | $367.28 | $368.42 | 28,299 |
January 10 2025 17:30 | $366.34 | $368.65 | $366.34 | $367.95 | 24,494 |
January 10 2025 16:30 | $367.87 | $368.81 | $366.00 | $366.00 | 28,245 |
January 10 2025 15:30 | $368.83 | $369.43 | $367.43 | $368.06 | 30,762 |
January 10 2025 14:30 | $367.46 | $371.30 | $364.56 | $368.83 | 38,884 |
Daily pricing data for Carlisle Companies dates back to 11/5/1984, and may be incomplete.
