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 29, 2005	13.65	13.73	13.54	13.57	430,997	-0.08(-0.59%)
Jul 28, 2005	13.44	13.65	13.44	13.65	425,658	+0.21(+1.53%)
Jul 27, 2005	13.34	13.45	13.29	13.44	435,608	+0.11(+0.80%)
Jul 26, 2005	13.29	13.37	13.21	13.34	540,930	+0.03(+0.22%)
Jul 25, 2005	13.34	13.48	13.27	13.31	413,767	-0.07(-0.52%)
Jul 22, 2005	13.39	13.56	13.34	13.38	596,747	+0.00(+0.03%)
Jul 21, 2005	13.43	13.60	13.36	13.37	760,069	-0.06(-0.43%)
Jul 20, 2005	13.47	13.59	13.43	13.43	981,878	-0.06(-0.47%)
Jul 19, 2005	13.99	13.99	13.27	13.50	2,727,223	-0.50(-3.55%)
Jul 18, 2005	14.23	14.31	13.99	13.99	455,265	-0.24(-1.71%)
Jul 15, 2005	14.42	14.43	14.20	14.23	339,992	-0.18(-1.27%)
Jul 14, 2005	14.41	14.49	14.36	14.42	222,779	+0.05(+0.36%)
Jul 13, 2005	14.30	14.38	14.30	14.37	257,967	+0.07(+0.46%)
Jul 12, 2005	14.55	14.55	14.22	14.30	236,611	-0.25(-1.71%)
Jul 11, 2005	14.42	14.59	14.41	14.55	147,548	+0.17(+1.16%)
Jul 08, 2005	14.23	14.46	14.23	14.38	230,059	+0.21(+1.47%)
Jul 07, 2005	14.14	14.22	14.07	14.18	232,243	+0.00(+0.01%)
Jul 06, 2005	14.33	14.37	14.17	14.17	276,653	-0.14(-0.95%)
Jul 05, 2005	14.27	14.35	14.21	14.31	350,428	+0.09(+0.61%)

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.