Indicators

Carlisle Companies Inc (NY: CSL )

408.98 +0.13 (+0.03%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.74	11.78	11.71	11.73	449,186	+0.00(+0.00%)
Feb 26, 2004	11.71	11.74	11.67	11.73	139,051	+0.01(+0.09%)
Feb 25, 2004	11.72	11.77	11.67	11.72	342,168	+0.03(+0.25%)
Feb 24, 2004	11.74	11.81	11.66	11.69	359,640	-0.07(-0.58%)
Feb 23, 2004	11.75	11.82	11.74	11.76	390,702	-0.03(-0.23%)
Feb 20, 2004	11.82	11.85	11.65	11.79	240,245	-0.03(-0.28%)
Feb 19, 2004	11.88	11.92	11.80	11.82	456,224	-0.06(-0.47%)
Feb 18, 2004	12.16	12.21	11.83	11.88	613,961	-0.30(-2.45%)
Feb 17, 2004	12.00	12.20	12.00	12.18	714,670	+0.19(+1.55%)
Feb 13, 2004	12.04	12.11	11.95	11.99	455,011	-0.15(-1.21%)
Feb 12, 2004	12.19	12.23	12.10	12.14	378,569	-0.05(-0.41%)
Feb 11, 2004	12.02	12.21	11.89	12.19	498,692	+0.13(+1.06%)
Feb 10, 2004	12.33	12.36	12.01	12.06	679,725	-0.37(-2.98%)
Feb 09, 2004	12.05	12.51	12.05	12.43	685,064	+0.41(+3.43%)
Feb 06, 2004	11.89	12.02	11.86	12.02	699,139	+0.15(+1.27%)
Feb 05, 2004	11.99	12.10	11.77	11.87	1,308,733	+0.11(+0.93%)
Feb 04, 2004	11.88	11.88	11.73	11.76	554,749	-0.12(-1.01%)
Feb 03, 2004	11.93	12.00	11.86	11.88	427,589	-0.02(-0.21%)

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.