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 (%)
Dec 31, 2012	50.28	51.20	50.18	50.91	285,095	+0.63(+1.26%)
Dec 28, 2012	49.65	50.43	49.47	50.28	285,252	+0.42(+0.83%)
Dec 27, 2012	50.25	50.54	49.35	49.86	298,823	-0.43(-0.86%)
Dec 26, 2012	50.53	50.69	50.14	50.30	141,853	-0.19(-0.38%)
Dec 24, 2012	49.62	50.76	49.49	50.49	239,228	-0.54(-1.05%)
Dec 21, 2012	50.66	51.20	50.36	51.03	651,740	-0.42(-0.83%)
Dec 20, 2012	50.85	51.53	50.70	51.45	388,550	+0.67(+1.31%)
Dec 19, 2012	50.84	51.26	50.70	50.78	347,646	-0.01(-0.02%)
Dec 18, 2012	50.23	50.84	49.93	50.79	348,393	+0.65(+1.30%)
Dec 17, 2012	50.08	50.43	49.67	50.14	237,255	+0.29(+0.57%)
Dec 14, 2012	49.94	50.30	49.65	49.86	152,223	-0.27(-0.54%)
Dec 13, 2012	50.68	50.68	49.78	50.12	181,754	-0.60(-1.18%)
Dec 12, 2012	50.70	50.82	50.48	50.72	256,356	+0.08(+0.15%)
Dec 11, 2012	50.92	51.36	50.40	50.64	280,436	-0.13(-0.26%)
Dec 10, 2012	50.02	50.90	49.64	50.77	470,925	+1.55(+3.15%)
Dec 07, 2012	49.19	49.50	49.01	49.22	207,098	+0.27(+0.55%)
Dec 06, 2012	49.19	49.34	48.75	48.95	247,288	-0.38(-0.77%)
Dec 05, 2012	49.29	49.82	48.91	49.34	369,716	+0.14(+0.28%)

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.