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, 2018	96.03	97.16	95.23	95.24	616,937	-0.56(-0.58%)
Feb 27, 2018	96.77	97.22	95.75	95.80	515,090	-1.06(-1.10%)
Feb 26, 2018	97.37	97.75	96.11	96.86	555,856	-0.31(-0.31%)
Feb 23, 2018	97.04	97.57	96.39	97.17	330,253	+0.44(+0.46%)
Feb 22, 2018	97.41	98.52	96.43	96.72	376,150	-0.40(-0.41%)
Feb 21, 2018	97.75	98.07	97.08	97.12	426,517	-0.52(-0.53%)
Feb 20, 2018	98.66	98.96	97.57	97.64	368,750	-1.63(-1.64%)
Feb 16, 2018		99.27	99.27	99.27	0	+0.31(+0.32%)
Feb 15, 2018	98.31	99.24	97.20	98.95	569,418	+1.27(+1.30%)
Feb 14, 2018	96.82	97.75	96.14	97.68	555,656	+0.11(+0.11%)
Feb 13, 2018	96.06	97.66	96.06	97.57	620,447	+0.86(+0.89%)
Feb 12, 2018	99.67	100.76	96.35	96.71	1,041,664	-2.76(-2.77%)
Feb 09, 2018	99.57	100.89	92.69	99.47	2,482,655	-2.14(-2.11%)
Feb 08, 2018	102.48	102.59	101.11	101.61	777,262	-0.73(-0.71%)
Feb 07, 2018	100.37	104.58	99.81	102.34	638,096	+2.07(+2.06%)
Feb 06, 2018	100.53	102.12	99.22	100.27	914,181	-1.96(-1.92%)
Feb 05, 2018	104.62	104.62	101.45	102.23	573,583	-3.16(-2.99%)
Feb 02, 2018	106.58	106.58	104.39	105.39	591,312	-1.72(-1.60%)

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.