Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carlisle Companies Inc (NY: CSL )

405.47 +7.00 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 8.176 8.376 8.176 8.359 185,511 +0.15(+1.84%)
Apr 29, 2002 8.300 8.310 8.186 8.209 74,349 -0.06(-0.77%)
Apr 26, 2002 8.390 8.423 8.267 8.273 208,276 -0.12(-1.40%)
Apr 25, 2002 8.320 8.407 8.159 8.390 168,074 +0.10(+1.20%)
Apr 24, 2002 8.465 8.531 8.279 8.291 191,565 -0.15(-1.79%)
Apr 23, 2002 8.456 8.545 8.403 8.442 185,753 -0.01(-0.17%)
Apr 22, 2002 8.609 8.609 8.392 8.456 1,671,054 -0.14(-1.68%)
Apr 19, 2002 8.669 8.686 8.518 8.601 480,730 -0.07(-0.76%)
Apr 18, 2002 8.921 8.929 8.630 8.667 445,856 -0.25(-2.82%)
Apr 17, 2002 9.063 9.074 8.915 8.919 249,205 -0.14(-1.53%)
Apr 16, 2002 8.919 9.080 8.919 9.057 398,873 +0.16(+1.79%)
Apr 15, 2002 8.981 8.991 8.832 8.898 323,070 -0.05(-0.60%)
Apr 12, 2002 8.950 8.968 8.909 8.952 253,806 -0.01(-0.16%)
Apr 11, 2002 9.136 9.136 8.946 8.966 151,847 -0.15(-1.70%)
Apr 10, 2002 9.043 9.260 9.043 9.121 257,439 +0.11(+1.24%)
Apr 09, 2002 9.002 9.080 8.981 9.010 319,922 +0.03(+0.30%)
Apr 08, 2002 8.989 8.989 8.859 8.983 194,471 -0.00(-0.05%)
Apr 05, 2002 8.795 9.010 8.795 8.987 228,861 +0.20(+2.23%)
Apr 04, 2002 8.826 8.826 8.712 8.791 360,124 -0.05(-0.54%)
Apr 03, 2002 8.898 8.960 8.836 8.838 98,083 -0.05(-0.60%)
Apr 02, 2002 8.971 8.971 8.880 8.892 185,026 -0.07(-0.74%)
Apr 01, 2002 9.002 9.002 8.828 8.958 237,822 -0.07(-0.75%)
Mar 29, 2002 9.032 9.053 8.975 9.026 92,271 +0.00(+0.00%)
Mar 28, 2002 9.032 9.053 8.975 9.026 92,271 +0.01(+0.09%)
Mar 27, 2002 8.898 9.074 8.898 9.018 162,261 +0.13(+1.46%)
Mar 26, 2002 8.774 8.888 8.774 8.888 368,358 +0.11(+1.27%)
Mar 25, 2002 8.826 8.857 8.774 8.776 172,917 -0.07(-0.84%)
Mar 22, 2002 8.847 8.898 8.812 8.851 199,557 -0.09(-1.06%)
Mar 21, 2002 8.795 8.946 8.743 8.946 292,313 +0.15(+1.71%)
Mar 20, 2002 8.816 8.836 8.741 8.795 225,955 -0.06(-0.65%)
Mar 19, 2002 8.700 8.898 8.700 8.853 106,559 +0.15(+1.76%)
Mar 18, 2002 8.527 8.719 8.527 8.700 205,612 +0.04(+0.45%)
Mar 15, 2002 8.568 8.690 8.568 8.661 175,339 +0.01(+0.12%)
Mar 14, 2002 8.692 8.723 8.591 8.651 268,095 -0.06(-0.69%)
Mar 13, 2002 8.692 8.754 8.640 8.710 78,224 +0.02(+0.24%)
Mar 12, 2002 8.630 8.733 8.599 8.690 155,722 +0.03(+0.33%)
Mar 11, 2002 8.673 8.692 8.630 8.661 374,655 -0.02(-0.19%)
Mar 08, 2002 8.661 8.774 8.574 8.677 280,204 +0.07(+0.79%)
Mar 07, 2002 8.589 8.671 8.543 8.609 264,220 +0.13(+1.48%)
Mar 06, 2002 8.318 8.483 8.258 8.483 234,431 +0.18(+2.21%)
Mar 05, 2002 8.258 8.341 8.238 8.300 542,002 +0.01(+0.17%)
Mar 04, 2002 7.887 8.285 7.887 8.285 297,883 +0.43(+5.47%)
Mar 01, 2002 7.732 7.883 7.711 7.856 176,550 +0.11(+1.47%)
Feb 28, 2002 7.796 7.866 7.728 7.742 107,044 -0.03(-0.42%)
Feb 27, 2002 7.752 7.845 7.730 7.775 145,793 +0.00(+0.05%)
Feb 26, 2002 7.682 7.783 7.627 7.771 134,410 +0.10(+1.29%)
Feb 25, 2002 7.556 7.672 7.556 7.672 96,872 +0.08(+1.03%)
Feb 22, 2002 7.447 7.596 7.422 7.593 142,160 +0.15(+2.00%)
Feb 21, 2002 7.550 7.618 7.428 7.445 127,871 -0.11(-1.39%)
Feb 20, 2002 7.432 7.556 7.350 7.550 171,222 +0.14(+1.84%)
Feb 19, 2002 7.515 7.581 7.406 7.414 140,223 -0.11(-1.51%)
Feb 18, 2002 7.449 7.546 7.426 7.527 163,957 +0.00(+0.00%)
Feb 15, 2002 7.449 7.546 7.426 7.527 163,957 +0.10(+1.33%)
Feb 14, 2002 7.649 7.649 7.412 7.428 170,738 -0.19(-2.49%)
Feb 13, 2002 7.412 7.721 7.412 7.618 224,744 +0.17(+2.33%)
Feb 12, 2002 7.226 7.468 7.205 7.445 127,629 +0.21(+2.94%)
Feb 11, 2002 7.088 7.236 7.063 7.232 214,815 +0.17(+2.34%)
Feb 08, 2002 6.937 7.067 6.937 7.067 216,510 +0.01(+0.09%)
Feb 07, 2002 7.216 7.216 6.968 7.061 225,713 -0.19(-2.68%)
Feb 06, 2002 7.352 7.422 7.164 7.255 134,895 -0.07(-0.99%)
Feb 05, 2002 7.397 7.432 7.288 7.327 150,394 -0.07(-0.92%)
Feb 04, 2002 7.432 7.519 7.393 7.395 133,684 -0.10(-1.35%)
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.