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, 2017	94.81	95.70	94.04	94.26	768,491	-1.44(-1.51%)
Feb 27, 2017	95.47	96.29	95.31	95.70	438,306	+0.27(+0.29%)
Feb 24, 2017	95.05	96.55	94.49	95.42	607,507	-0.98(-1.01%)
Feb 23, 2017	96.64	96.93	94.91	96.40	716,481	-0.02(-0.02%)
Feb 22, 2017	96.02	96.80	95.89	96.42	565,595	+0.08(+0.09%)
Feb 21, 2017	96.60	97.39	95.94	96.34	346,914	-0.26(-0.27%)
Feb 17, 2017		96.60	96.60	96.60	0	+0.20(+0.21%)
Feb 16, 2017	95.98	96.40	95.20	96.40	389,918	+0.57(+0.59%)
Feb 15, 2017	95.43	96.13	94.62	95.83	384,998	+0.40(+0.42%)
Feb 14, 2017	95.57	95.83	94.69	95.43	355,097	-0.60(-0.62%)
Feb 13, 2017	95.38	96.67	95.16	96.03	719,848	+0.40(+0.42%)
Feb 10, 2017	98.57	98.66	92.39	95.63	1,776,046	-3.10(-3.14%)
Feb 09, 2017	98.56	98.73	97.90	98.73	523,881	+0.76(+0.78%)
Feb 08, 2017	98.08	98.73	97.35	97.97	351,497	+0.13(+0.13%)
Feb 07, 2017	98.45	99.32	97.55	97.84	280,453	-0.59(-0.60%)
Feb 06, 2017	98.78	99.57	98.22	98.43	334,272	-0.85(-0.85%)
Feb 03, 2017	98.35	99.33	98.27	99.28	377,565	+1.29(+1.32%)
Feb 02, 2017	99.33	99.67	97.38	97.99	509,963	-1.80(-1.80%)

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.