Indicators

Carlisle Companies Inc (NY: CSL )

415.17 +9.87 (+2.44%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	41.23	41.51	40.46	40.76	440,157	-0.24(-0.58%)
Jan 30, 2012	40.83	41.21	40.47	41.00	255,484	-0.26(-0.64%)
Jan 27, 2012	40.96	41.48	40.95	41.26	250,118	+0.12(+0.29%)
Jan 26, 2012	42.28	42.28	40.98	41.14	353,528	-0.77(-1.83%)
Jan 25, 2012	40.79	42.00	40.72	41.91	312,476	+1.18(+2.89%)
Jan 24, 2012	40.77	41.44	40.62	40.73	276,739	-0.30(-0.73%)
Jan 23, 2012	41.27	41.77	40.89	41.03	189,524	-0.32(-0.78%)
Jan 20, 2012	41.48	41.49	40.93	41.36	186,767	-0.19(-0.45%)
Jan 19, 2012	40.36	42.58	40.19	41.54	728,970	+1.42(+3.53%)
Jan 18, 2012	40.02	40.62	39.81	40.13	426,634	-0.10(-0.25%)
Jan 17, 2012	40.51	41.13	40.04	40.23	248,330	-0.20(-0.49%)
Jan 13, 2012	40.36	41.10	40.05	40.42	167,597	-0.23(-0.57%)
Jan 12, 2012	40.70	40.85	39.96	40.66	177,872	-0.01(-0.02%)
Jan 11, 2012	40.33	40.83	40.04	40.66	468,868	+0.02(+0.04%)
Jan 10, 2012	40.33	40.95	40.04	40.65	481,179	+0.67(+1.69%)
Jan 09, 2012	40.01	40.06	39.40	39.97	229,903	-0.02(-0.04%)
Jan 06, 2012	39.67	40.31	39.28	39.99	239,177	+0.20(+0.49%)
Jan 05, 2012	38.97	39.86	38.40	39.79	498,529	+0.46(+1.17%)

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.