Indicators

Carlisle Companies Inc (NY: CSL )

418.29 +1.12 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	8.746	8.921	8.678	8.895	413,999	+0.11(+1.29%)
Jul 30, 2002	9.045	9.045	8.654	8.781	645,023	-0.30(-3.36%)
Jul 29, 2002	8.283	9.086	8.283	9.086	580,230	+0.64(+7.61%)
Jul 26, 2002	8.487	8.600	8.365	8.443	411,815	-0.05(-0.53%)
Jul 25, 2002	8.211	8.524	8.149	8.489	596,489	+0.33(+4.04%)
Jul 24, 2002	7.827	8.190	7.613	8.159	666,378	+0.32(+4.07%)
Jul 23, 2002	8.159	8.239	7.834	7.840	382,452	-0.27(-3.35%)
Jul 22, 2002	8.272	8.443	8.077	8.112	681,424	-0.14(-1.75%)
Jul 19, 2002	8.509	8.612	8.200	8.256	452,584	-0.30(-3.47%)
Jul 17, 2002	8.396	8.575	8.318	8.553	543,343	+0.11(+1.32%)
Jul 12, 2002	8.314	8.516	8.283	8.441	362,310	+0.13(+1.54%)
Jul 11, 2002	8.402	8.437	8.110	8.314	246,798	-0.07(-0.86%)
Jul 10, 2002	8.703	8.720	8.386	8.386	262,814	-0.28(-3.19%)
Jul 09, 2002	8.705	8.705	8.662	8.662	554,506	-0.07(-0.80%)
Jul 08, 2002	8.932	8.932	8.732	8.732	349,691	-0.20(-2.26%)
Jul 05, 2002	8.643	8.954	8.643	8.934	237,091	+0.27(+3.12%)
Jul 04, 2002	8.932	8.942	8.577	8.664	345,808	+0.00(+0.00%)
Jul 03, 2002	8.932	8.942	8.577	8.664	342,896	-0.25(-2.82%)
Jul 02, 2002	9.193	9.196	8.901	8.915	256,019	-0.29(-3.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.