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 26, 2010	28.70	28.70	28.34	28.40	438,913	-0.36(-1.27%)
Feb 25, 2010	28.41	28.86	28.21	28.76	526,927	-0.02(-0.09%)
Feb 24, 2010	28.56	28.97	28.51	28.79	448,077	+0.36(+1.28%)
Feb 23, 2010	28.51	28.71	28.31	28.42	230,372	-0.13(-0.46%)
Feb 22, 2010	28.84	28.84	28.47	28.56	119,134	-0.17(-0.60%)
Feb 19, 2010	28.70	28.90	28.51	28.73	186,617	-0.04(-0.14%)
Feb 18, 2010	28.67	28.81	28.34	28.77	295,071	+0.22(+0.75%)
Feb 17, 2010	28.90	29.02	28.47	28.56	298,277	-0.29(-1.00%)
Feb 16, 2010	28.73	28.88	28.59	28.85	249,923	+0.40(+1.42%)
Feb 12, 2010	28.08	28.44	28.44	28.44	455,011	+0.05(+0.17%)
Feb 11, 2010	27.96	28.47	27.61	28.39	486,280	+0.46(+1.65%)
Feb 10, 2010	28.20	28.31	27.86	27.93	195,000	-0.42(-1.48%)
Feb 09, 2010	28.52	28.78	28.26	28.35	315,048	+0.16(+0.56%)
Feb 08, 2010	28.24	28.49	27.60	28.19	408,445	-0.03(-0.12%)
Feb 05, 2010	29.49	29.51	27.76	28.23	1,489,051	-1.14(-3.87%)
Feb 04, 2010	29.28	29.82	28.97	29.36	655,422	-0.04(-0.14%)
Feb 03, 2010	28.77	30.27	28.43	29.41	1,286,722	+1.21(+4.30%)
Feb 02, 2010	28.05	28.46	27.86	28.19	638,864	+0.17(+0.62%)

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.