Indicators

Carlisle Companies Inc (NY: CSL )

408.94 -0.04 (-0.01%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.84	13.00	12.82	12.99	227,384	+0.19(+1.46%)
Jan 28, 2005	12.89	12.92	12.75	12.81	198,506	-0.12(-0.94%)
Jan 27, 2005	12.67	12.95	12.67	12.93	876,290	+0.24(+1.87%)
Jan 26, 2005	12.66	12.74	12.64	12.69	170,841	+0.03(+0.26%)
Jan 25, 2005	12.65	12.77	12.63	12.66	148,272	+0.03(+0.23%)
Jan 24, 2005	12.77	12.78	12.59	12.63	380,510	-0.14(-1.10%)
Jan 21, 2005	12.83	12.84	12.71	12.77	314,989	-0.05(-0.42%)
Jan 20, 2005	12.90	12.90	12.77	12.82	375,657	-0.07(-0.57%)
Jan 19, 2005	12.93	13.00	12.88	12.90	216,463	-0.08(-0.64%)
Jan 18, 2005	12.89	12.99	12.85	12.98	278,345	+0.07(+0.54%)
Jan 14, 2005	12.88	13.00	12.86	12.91	187,100	+0.02(+0.16%)
Jan 13, 2005	12.92	12.97	12.88	12.89	320,570	-0.06(-0.43%)
Jan 12, 2005	12.91	12.98	12.90	12.95	314,261	+0.04(+0.29%)
Jan 11, 2005	12.95	13.02	12.91	12.91	537,762	-0.07(-0.57%)
Jan 10, 2005	12.94	13.19	12.94	12.98	405,748	+0.04(+0.33%)
Jan 07, 2005	12.93	13.05	12.89	12.94	394,585	+0.00(+0.00%)
Jan 06, 2005	12.79	13.10	12.79	12.94	1,847,709	+0.22(+1.75%)
Jan 05, 2005	12.77	12.77	12.60	12.72	534,122	-0.05(-0.42%)
Jan 04, 2005	13.08	13.09	12.74	12.77	505,001	-0.27(-2.04%)

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.