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 (%)
Nov 28, 2014	80.52	80.63	79.14	79.33	241,001	-1.19(-1.48%)
Nov 26, 2014	80.78	80.52	80.52	80.52	205,441	+0.05(+0.07%)
Nov 25, 2014	80.87	81.38	80.23	80.47	315,826	-0.24(-0.30%)
Nov 24, 2014	79.75	80.94	79.54	80.71	622,405	+0.67(+0.83%)
Nov 21, 2014	81.19	81.54	80.02	80.04	547,989	-0.40(-0.50%)
Nov 20, 2014	79.45	80.55	79.33	80.44	221,377	+0.34(+0.42%)
Nov 19, 2014	80.20	80.63	79.21	80.10	265,470	-0.14(-0.18%)
Nov 18, 2014	79.56	80.41	79.53	80.24	409,635	+0.56(+0.70%)
Nov 17, 2014	78.97	79.97	78.85	79.68	285,977	+0.40(+0.50%)
Nov 14, 2014	79.29	79.89	78.59	79.29	261,091	-0.20(-0.26%)
Nov 13, 2014	79.97	80.07	79.09	79.49	241,452	-0.29(-0.37%)
Nov 12, 2014	78.60	80.23	78.60	79.78	511,084	+0.76(+0.96%)
Nov 11, 2014	78.77	79.16	78.35	79.02	374,388	+0.19(+0.24%)
Nov 10, 2014	78.64	79.10	78.29	78.83	260,450	+0.30(+0.38%)
Nov 07, 2014	78.94	79.11	78.26	78.53	418,608	-0.25(-0.31%)
Nov 06, 2014	78.75	79.16	78.20	78.78	408,372	+0.04(+0.06%)
Nov 05, 2014	77.99	78.94	77.99	78.74	301,666	+0.87(+1.11%)
Nov 04, 2014	78.29	78.74	77.52	77.87	414,470	-0.52(-0.67%)

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.