Indicators

Carlisle Companies Inc (NY: CSL )

421.08 +5.91 (+1.42%)

Streaming Delayed Price Updated: 1:23 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	12.03	12.10	11.97	11.98	473,696	-0.09(-0.77%)
Jan 29, 2004	12.27	12.35	12.03	12.08	494,324	-0.25(-1.99%)
Jan 28, 2004	12.63	12.63	12.31	12.32	372,017	-0.25(-1.95%)
Jan 27, 2004	12.70	12.73	12.55	12.57	406,233	-0.13(-1.02%)
Jan 26, 2004	12.66	12.72	12.49	12.70	406,961	+0.02(+0.19%)
Jan 23, 2004	12.74	12.74	12.64	12.67	186,129	-0.06(-0.49%)
Jan 22, 2004	12.86	12.86	12.73	12.73	212,581	-0.13(-1.01%)
Jan 21, 2004	12.94	12.94	12.79	12.86	224,714	-0.06(-0.43%)
Jan 20, 2004	12.98	12.98	12.81	12.92	391,430	-0.06(-0.46%)
Jan 16, 2004	12.98	13.03	12.93	12.98	339,013	-0.01(-0.10%)
Jan 15, 2004	13.02	13.02	12.90	12.99	329,549	-0.07(-0.55%)
Jan 14, 2004	12.97	13.10	12.96	13.06	138,566	+0.09(+0.70%)
Jan 13, 2004	12.98	13.00	12.94	12.97	237,576	-0.01(-0.10%)
Jan 12, 2004	12.91	13.00	12.90	12.98	579,016	+0.05(+0.37%)
Jan 09, 2004	12.93	13.08	12.89	12.94	248,011	-0.01(-0.09%)
Jan 08, 2004	12.91	12.95	12.78	12.95	320,327	+0.08(+0.64%)
Jan 07, 2004	12.77	12.85	12.72	12.87	275,918	+0.06(+0.48%)
Jan 06, 2004	12.62	12.84	12.61	12.81	297,516	+0.17(+1.37%)
Jan 05, 2004	12.52	12.65	12.50	12.63	369,590	+0.07(+0.56%)

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.