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 (%)
Feb 28, 2014	69.28	70.36	69.20	69.79	313,531	+0.44(+0.63%)
Feb 27, 2014	68.92	69.57	68.39	69.35	216,299	+0.28(+0.41%)
Feb 26, 2014	67.99	69.18	67.81	69.07	327,100	+1.23(+1.82%)
Feb 25, 2014	68.14	68.79	67.61	67.84	237,364	-0.39(-0.57%)
Feb 24, 2014	67.95	68.83	67.77	68.22	208,895	+0.49(+0.73%)
Feb 21, 2014	68.16	68.27	67.59	67.73	177,826	-0.41(-0.61%)
Feb 20, 2014	67.84	68.22	67.29	68.14	195,050	+0.51(+0.75%)
Feb 19, 2014	68.01	68.51	67.62	67.63	134,682	-0.72(-1.06%)
Feb 18, 2014	68.92	69.29	68.01	68.36	277,795	-0.61(-0.88%)
Feb 14, 2014	68.40	68.96	68.96	68.96	165,824	+0.55(+0.81%)
Feb 13, 2014	67.35	68.43	67.12	68.41	228,287	+0.53(+0.78%)
Feb 12, 2014	67.88	68.36	67.43	67.88	375,207	-0.02(-0.03%)
Feb 11, 2014	67.20	68.06	67.18	67.90	205,623	+0.75(+1.11%)
Feb 10, 2014	67.71	67.84	66.95	67.15	346,693	-0.76(-1.12%)
Feb 07, 2014	67.99	67.99	66.85	67.92	389,843	+1.21(+1.82%)
Feb 06, 2014	65.45	67.42	65.36	66.70	583,294	+2.59(+4.04%)
Feb 05, 2014	63.98	64.54	63.60	64.12	418,665	-0.02(-0.03%)
Feb 04, 2014	63.32	64.27	62.98	64.13	598,995	+1.25(+2.00%)

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.