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 (%)
Jan 31, 2007	16.65	16.86	16.61	16.78	293,876	+0.13(+0.80%)
Jan 30, 2007	16.61	16.73	16.57	16.65	348,235	+0.06(+0.34%)
Jan 29, 2007	16.56	16.61	16.53	16.59	408,903	-0.02(-0.10%)
Jan 26, 2007	16.55	16.61	16.51	16.61	294,361	+0.05(+0.32%)
Jan 25, 2007	16.58	16.61	16.49	16.55	444,090	-0.02(-0.15%)
Jan 24, 2007	16.45	16.59	16.43	16.58	215,007	+0.15(+0.94%)
Jan 23, 2007	16.31	16.46	16.26	16.42	317,658	+0.11(+0.70%)
Jan 22, 2007	16.27	16.33	16.22	16.31	322,511	+0.07(+0.44%)
Jan 19, 2007	16.17	16.29	16.15	16.24	240,973	+0.09(+0.56%)
Jan 18, 2007	16.33	16.34	16.12	16.15	290,721	-0.17(-1.02%)
Jan 17, 2007	16.40	16.42	16.27	16.31	768,058	-0.11(-0.65%)
Jan 16, 2007	16.55	16.63	16.34	16.42	290,479	-0.04(-0.25%)
Jan 12, 2007	16.51	16.58	16.41	16.46	445,789	-0.03(-0.16%)
Jan 11, 2007	16.23	16.55	16.22	16.49	391,430	+0.31(+1.94%)
Jan 10, 2007	16.22	16.22	16.07	16.18	166,716	-0.04(-0.27%)
Jan 09, 2007	16.23	16.31	16.12	16.22	322,026	+0.02(+0.10%)
Jan 08, 2007	16.29	16.29	16.03	16.20	373,473	-0.02(-0.10%)
Jan 05, 2007	16.15	16.34	16.13	16.22	668,320	-0.05(-0.29%)
Jan 04, 2007	16.36	16.36	16.20	16.27	613,233	-0.08(-0.48%)

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.