Skip to main content

Carlisle Companies Inc (NY: CSL )

411.56 -3.86 (-0.93%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 100.30 100.30 100.30 0 -0.06(-0.06%)
Dec 29, 2016 100.85 101.29 100.04 100.36 226,845 -0.54(-0.53%)
Dec 28, 2016 102.50 102.50 100.64 100.90 161,115 -1.40(-1.37%)
Dec 27, 2016 101.77 102.56 101.56 102.30 158,699 +0.89(+0.88%)
Dec 23, 2016 101.41 101.41 101.41 0 +0.13(+0.13%)
Dec 22, 2016 102.28 102.28 100.99 101.28 190,118 -0.99(-0.97%)
Dec 21, 2016 102.49 103.16 102.11 102.27 238,443 -0.05(-0.04%)
Dec 20, 2016 103.64 103.72 102.25 102.31 282,137 -0.93(-0.90%)
Dec 19, 2016 102.58 103.33 101.64 103.24 635,230 +0.97(+0.95%)
Dec 16, 2016 103.53 104.70 102.23 102.27 1,497,998 -1.27(-1.23%)
Dec 15, 2016 102.82 104.56 102.53 103.54 460,222 +0.72(+0.70%)
Dec 14, 2016 103.50 104.42 102.55 102.82 253,441 -0.87(-0.84%)
Dec 13, 2016 104.34 104.46 102.48 103.70 339,791 +0.27(+0.26%)
Dec 12, 2016 103.42 104.22 102.50 103.42 299,521 -0.13(-0.12%)
Dec 09, 2016 103.33 103.68 102.86 103.55 225,115 -0.09(-0.09%)
Dec 08, 2016 104.39 104.97 103.12 103.64 227,369 -0.19(-0.18%)
Dec 07, 2016 102.36 104.14 101.87 103.83 297,672 +1.54(+1.50%)
Dec 06, 2016 102.17 102.72 101.04 102.30 240,064 +0.17(+0.17%)
Dec 05, 2016 102.45 102.56 101.75 102.12 213,538 -0.06(-0.06%)
Dec 02, 2016 101.94 102.68 101.65 102.19 252,371 +0.31(+0.30%)
Dec 01, 2016 102.11 102.11 101.30 101.88 407,462 -0.13(-0.12%)
Nov 30, 2016 104.72 105.85 101.98 102.01 601,157 -2.57(-2.46%)
Nov 29, 2016 102.87 104.71 102.87 104.58 547,867 +0.57(+0.55%)
Nov 28, 2016 105.12 105.28 103.41 104.01 428,806 -1.44(-1.37%)
Nov 25, 2016 104.39 105.51 104.26 105.45 261,678 +1.44(+1.39%)
Nov 23, 2016 104.01 104.01 104.01 0 +1.40(+1.37%)
Nov 22, 2016 103.44 103.73 101.85 102.61 359,728 -0.59(-0.57%)
Nov 21, 2016 102.57 103.21 102.16 103.20 207,093 +1.25(+1.22%)
Nov 18, 2016 102.77 102.99 101.82 101.95 357,819 -0.76(-0.74%)
Nov 17, 2016 103.73 103.73 101.96 102.71 439,918 -0.10(-0.10%)
Nov 16, 2016 103.30 103.90 102.46 102.81 418,290 -0.46(-0.45%)
Nov 15, 2016 103.32 104.03 101.92 103.27 624,465 -0.46(-0.45%)
Nov 14, 2016 102.11 103.80 101.69 103.73 417,609 +1.94(+1.91%)
Nov 11, 2016 101.11 102.01 100.38 101.79 599,213 +0.24(+0.23%)
Nov 10, 2016 99.73 101.69 99.62 101.56 912,151 +2.27(+2.28%)
Nov 09, 2016 97.00 99.44 95.97 99.29 389,267 +1.50(+1.54%)
Nov 08, 2016 96.61 98.08 96.50 97.79 326,854 +1.30(+1.34%)
Nov 07, 2016 96.15 96.56 95.95 96.49 519,153 +1.58(+1.66%)
Nov 04, 2016 95.04 96.05 94.69 94.91 370,859 -0.34(-0.35%)
Nov 03, 2016 95.18 95.32 94.63 95.25 370,821 +0.38(+0.40%)
Nov 02, 2016 94.15 95.19 94.15 94.87 565,758 +0.42(+0.44%)
Nov 01, 2016 95.39 95.91 94.15 94.45 501,953 -0.61(-0.64%)
Oct 31, 2016 93.49 95.16 93.04 95.06 639,522 +1.86(+1.99%)
Oct 28, 2016 92.49 94.08 92.49 93.20 369,052 +0.65(+0.71%)
Oct 27, 2016 92.21 92.59 90.76 92.55 573,850 +0.46(+0.50%)
Oct 26, 2016 96.10 96.10 91.80 92.08 495,399 -2.04(-2.17%)
Oct 25, 2016 95.37 95.59 93.50 94.12 624,369 -1.33(-1.40%)
Oct 24, 2016 94.37 95.54 94.37 95.46 456,752 +1.47(+1.56%)
Oct 21, 2016 92.73 94.07 92.57 93.99 331,149 +0.43(+0.46%)
Oct 20, 2016 93.46 94.20 93.16 93.56 469,216 -0.06(-0.07%)
Oct 19, 2016 95.83 95.83 93.58 93.62 604,735 -2.07(-2.16%)
Oct 18, 2016 96.15 96.36 95.32 95.69 246,402 +0.44(+0.47%)
Oct 17, 2016 95.22 95.82 95.01 95.25 375,502 +0.22(+0.23%)
Oct 14, 2016 95.59 95.92 94.99 95.03 240,419 +0.01(+0.01%)
Oct 13, 2016 94.56 95.15 93.96 95.02 220,365 -0.05(-0.06%)
Oct 12, 2016 94.16 95.37 93.71 95.08 307,267 +0.90(+0.95%)
Oct 11, 2016 95.34 95.45 93.68 94.18 343,799 -1.58(-1.65%)
Oct 10, 2016 95.28 96.34 95.53 95.76 213,571 +0.47(+0.49%)
Oct 07, 2016 95.15 95.82 94.88 95.28 549,253 -0.21(-0.22%)
Oct 06, 2016 94.37 95.59 94.01 95.49 262,248 +1.12(+1.18%)
Oct 05, 2016 94.26 94.59 93.92 94.38 349,989 +1.58(+1.70%)
Oct 04, 2016 93.02 93.38 92.43 92.80 193,951 +0.11(+0.12%)
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.