Indicators

Carlisle Companies Inc (NY: CSL )

407.50 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	8.950	9.105	8.750	8.779	410,844	-0.17(-1.91%)
Feb 27, 2003	8.685	8.989	8.654	8.950	407,932	+0.30(+3.43%)
Feb 26, 2003	8.818	8.831	8.602	8.654	271,793	-0.16(-1.80%)
Feb 25, 2003	8.695	8.837	8.623	8.812	328,821	+0.09(+1.04%)
Feb 24, 2003	8.860	8.860	8.720	8.722	271,550	-0.13(-1.44%)
Feb 21, 2003	8.818	8.880	8.767	8.849	361,582	+0.04(+0.44%)
Feb 20, 2003	8.880	8.969	8.744	8.810	435,354	-0.06(-0.70%)
Feb 19, 2003	8.994	8.994	8.788	8.872	322,269	-0.12(-1.33%)
Feb 18, 2003	8.715	9.008	8.715	8.992	308,922	+0.32(+3.66%)
Feb 14, 2003	8.645	8.705	8.520	8.674	335,373	+0.03(+0.33%)
Feb 13, 2003	8.509	8.773	8.499	8.645	396,041	+0.14(+1.62%)
Feb 12, 2003	8.557	8.652	8.435	8.507	282,228	-0.03(-0.34%)
Feb 11, 2003	8.746	8.767	8.468	8.536	435,111	-0.17(-1.96%)
Feb 10, 2003	8.602	8.769	8.602	8.707	345,323	+0.13(+1.46%)
Feb 07, 2003	8.829	8.969	8.579	8.582	484,617	-0.21(-2.37%)
Feb 06, 2003	8.283	8.808	8.283	8.790	1,006,848	+0.54(+6.49%)
Feb 05, 2003	8.283	8.530	8.239	8.254	454,525	+0.02(+0.20%)
Feb 04, 2003	8.437	8.437	8.194	8.237	491,654	-0.22(-2.61%)

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.