Indicators

Carlisle Companies Inc (NY: CSL )

415.05 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.65	17.73	17.41	17.41	413,039	-0.27(-1.54%)
Apr 27, 2006	17.70	17.87	17.58	17.68	651,107	+0.59(+3.46%)
Apr 26, 2006	17.69	17.72	17.09	17.09	391,198	-0.55(-3.12%)
Apr 25, 2006	17.75	18.33	17.25	17.64	1,083,075	+0.30(+1.71%)
Apr 24, 2006	17.51	17.51	17.14	17.34	335,139	-0.18(-1.02%)
Apr 21, 2006	17.32	17.52	17.27	17.52	249,231	+0.25(+1.43%)
Apr 20, 2006	17.13	17.35	17.05	17.28	260,394	+0.14(+0.84%)
Apr 19, 2006	17.06	17.19	17.05	17.13	195,841	+0.01(+0.08%)
Apr 18, 2006	16.90	17.12	16.82	17.12	280,051	+0.26(+1.56%)
Apr 17, 2006	16.82	17.03	16.81	16.85	124,736	+0.05(+0.32%)
Apr 13, 2006	16.89	17.02	16.79	16.80	152,644	-0.09(-0.52%)
Apr 12, 2006	16.78	16.95	16.78	16.89	82,025	+0.09(+0.52%)
Apr 11, 2006	17.09	17.20	16.78	16.80	190,502	-0.32(-1.85%)
Apr 10, 2006	17.01	17.20	16.98	17.12	324,704	+0.15(+0.90%)
Apr 07, 2006	16.81	16.99	16.71	16.97	270,344	+0.34(+2.02%)
Apr 06, 2006	16.60	16.68	16.59	16.63	170,360	-0.01(-0.04%)
Apr 05, 2006	16.85	16.86	16.64	16.64	260,879	-0.24(-1.40%)
Apr 04, 2006	16.79	16.92	16.74	16.87	182,009	+0.12(+0.70%)

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.