Indicators

Carlisle Companies Inc (NY: CSL )

417.63 +3.43 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	34.41	34.48	33.87	33.94	413,380	-0.51(-1.48%)
Apr 27, 2007	34.37	34.76	34.18	34.45	580,853	+0.08(+0.24%)
Apr 26, 2007	34.61	34.62	33.67	34.37	839,040	-0.63(-1.79%)
Apr 25, 2007	34.45	35.13	34.16	34.99	793,136	+0.57(+1.65%)
Apr 24, 2007	35.03	35.73	33.69	34.42	1,597,999	-2.62(-7.07%)
Apr 23, 2007	36.88	37.19	36.80	37.05	176,180	+0.24(+0.65%)
Apr 20, 2007	36.88	37.19	36.70	36.81	274,089	+0.24(+0.65%)
Apr 19, 2007	36.47	36.74	36.03	36.57	211,246	-0.15(-0.40%)
Apr 18, 2007	36.83	37.05	36.56	36.72	242,915	-0.12(-0.31%)
Apr 17, 2007	36.63	36.89	36.29	36.83	379,054	+0.24(+0.65%)
Apr 16, 2007	35.96	36.62	35.96	36.59	249,346	+0.79(+2.21%)
Apr 13, 2007	35.92	36.09	35.56	35.80	218,648	-0.07(-0.18%)
Apr 12, 2007	35.56	35.90	35.41	35.87	178,243	+0.28(+0.79%)
Apr 11, 2007	36.04	36.04	35.42	35.59	288,537	-0.38(-1.05%)
Apr 10, 2007	36.07	36.23	35.83	35.97	262,935	-0.03(-0.09%)
Apr 09, 2007	36.14	36.39	35.88	36.00	222,288	-0.08(-0.23%)
Apr 05, 2007	36.41	36.51	36.02	36.08	214,643	-0.26(-0.70%)
Apr 04, 2007	36.23	36.67	36.21	36.34	607,166	+0.12(+0.32%)
Apr 03, 2007	35.98	36.28	35.78	36.22	461,320	+0.36(+1.01%)

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.