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, 2012	47.67	47.77	46.94	47.19	616,083	-0.48(-1.01%)
Apr 27, 2012	46.94	47.93	46.63	47.67	659,795	+0.62(+1.31%)
Apr 26, 2012	47.05	47.78	46.94	47.06	696,883	+0.00(+0.00%)
Apr 25, 2012	48.04	48.51	46.73	47.06	933,731	-0.23(-0.49%)
Apr 24, 2012	47.14	47.73	44.91	47.29	1,804,153	+4.63(+10.85%)
Apr 23, 2012	42.43	42.69	41.85	42.66	595,930	-0.59(-1.37%)
Apr 20, 2012	43.13	43.69	42.93	43.25	330,975	+0.39(+0.92%)
Apr 19, 2012	43.42	43.66	42.81	42.86	356,647	-0.52(-1.21%)
Apr 18, 2012	43.49	43.84	43.24	43.38	305,977	-0.37(-0.84%)
Apr 17, 2012	43.43	44.15	43.32	43.75	260,509	+0.72(+1.67%)
Apr 16, 2012	43.02	43.53	42.39	43.03	255,507	+0.37(+0.86%)
Apr 13, 2012	43.54	43.63	42.57	42.66	222,336	-1.17(-2.66%)
Apr 12, 2012	42.60	44.03	42.55	43.83	240,858	+1.27(+2.98%)
Apr 11, 2012	42.44	42.65	42.20	42.56	124,623	+0.74(+1.76%)
Apr 10, 2012	43.55	43.55	41.73	41.82	402,198	-1.81(-4.15%)
Apr 09, 2012	43.56	43.75	43.05	43.63	256,992	-0.80(-1.79%)
Apr 05, 2012	44.34	44.92	44.16	44.43	172,117	-0.05(-0.12%)
Apr 04, 2012	44.28	44.61	43.77	44.48	185,229	-0.46(-1.03%)
Apr 03, 2012	44.39	45.33	44.39	44.94	483,927	+0.48(+1.08%)

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.