Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carlisle Companies Inc (NY: CSL )

413.59 -2.00 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 9.024 9.066 8.942 9.014 404,777 +0.05(+0.57%)
Jul 30, 2003 8.983 8.994 8.907 8.963 416,911 +0.01(+0.07%)
Jul 29, 2003 9.066 9.066 8.921 8.957 310,135 -0.08(-0.87%)
Jul 28, 2003 9.086 9.123 8.987 9.035 279,558 -0.02(-0.20%)
Jul 25, 2003 9.128 9.214 8.864 9.053 1,115,808 -0.08(-0.84%)
Jul 24, 2003 9.210 9.278 9.097 9.130 515,921 -0.03(-0.34%)
Jul 23, 2003 9.177 9.181 9.049 9.160 354,059 -0.01(-0.11%)
Jul 22, 2003 9.097 9.181 9.053 9.171 300,914 +0.10(+1.14%)
Jul 21, 2003 9.121 9.146 9.008 9.068 350,419 -0.05(-0.50%)
Jul 18, 2003 9.068 9.128 9.031 9.113 294,847 +0.05(+0.52%)
Jul 17, 2003 9.148 9.247 9.014 9.066 494,566 -0.10(-1.06%)
Jul 16, 2003 9.097 9.282 9.088 9.163 334,160 +0.11(+1.18%)
Jul 15, 2003 9.239 9.268 9.012 9.055 199,962 -0.16(-1.77%)
Jul 14, 2003 9.189 9.323 9.148 9.218 249,710 +0.06(+0.65%)
Jul 11, 2003 9.014 9.245 9.014 9.158 226,170 +0.16(+1.76%)
Jul 10, 2003 9.272 9.303 8.975 9.000 396,284 -0.32(-3.45%)
Jul 09, 2003 9.336 9.360 9.266 9.321 307,708 -0.01(-0.15%)
Jul 08, 2003 9.282 9.377 9.220 9.336 353,816 +0.07(+0.71%)
Jul 07, 2003 9.272 9.478 9.212 9.270 736,754 +0.39(+4.34%)
Jul 03, 2003 8.911 8.957 8.866 8.884 126,675 -0.06(-0.65%)
Jul 02, 2003 8.777 8.942 8.777 8.942 535,821 +0.15(+1.69%)
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.