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

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
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 (%)
Aug 29, 2003 9.189 9.372 9.168 9.372 262,335 +0.16(+1.79%)
Aug 28, 2003 9.168 9.241 9.028 9.208 246,318 +0.08(+0.83%)
Aug 27, 2003 9.045 9.158 8.987 9.131 205,306 +0.09(+1.05%)
Aug 26, 2003 9.045 9.086 8.991 9.037 394,595 -0.05(-0.57%)
Aug 25, 2003 9.035 9.109 9.035 9.088 242,193 +0.01(+0.14%)
Aug 22, 2003 9.323 9.323 9.076 9.076 228,603 -0.17(-1.85%)
Aug 21, 2003 9.168 9.267 9.158 9.247 171,331 +0.10(+1.10%)
Aug 20, 2003 9.189 9.249 9.086 9.146 567,140 -0.06(-0.60%)
Aug 19, 2003 9.127 9.201 9.107 9.201 286,360 +0.11(+1.16%)
Aug 18, 2003 9.199 9.199 9.024 9.096 376,637 -0.12(-1.25%)
Aug 15, 2003 9.051 9.212 9.024 9.212 88,092 +0.11(+1.15%)
Aug 14, 2003 9.131 9.142 9.022 9.107 386,344 +0.01(+0.14%)
Aug 13, 2003 9.028 9.094 8.989 9.094 221,808 +0.05(+0.52%)
Aug 12, 2003 9.035 9.047 8.952 9.047 179,824 +0.04(+0.48%)
Aug 11, 2003 9.004 9.117 8.944 9.004 181,523 +0.04(+0.46%)
Aug 08, 2003 8.952 9.014 8.921 8.962 207,490 +0.01(+0.09%)
Aug 07, 2003 8.962 9.006 8.882 8.954 393,624 +0.07(+0.81%)
Aug 06, 2003 8.952 8.975 8.787 8.882 388,043 -0.05(-0.58%)
Aug 05, 2003 9.024 9.030 8.919 8.934 426,871 -0.05(-0.50%)
Aug 04, 2003 8.911 9.010 8.806 8.979 388,286 +0.04(+0.41%)
Aug 01, 2003 9.014 9.028 8.897 8.942 354,068 -0.07(-0.80%)
Jul 31, 2003 9.024 9.065 8.942 9.014 404,788 +0.05(+0.57%)
Jul 30, 2003 8.983 8.993 8.907 8.962 416,922 +0.01(+0.07%)
Jul 29, 2003 9.065 9.065 8.921 8.956 310,143 -0.08(-0.87%)
Jul 28, 2003 9.086 9.123 8.987 9.035 279,565 -0.02(-0.20%)
Jul 25, 2003 9.127 9.214 8.864 9.053 1,115,836 -0.08(-0.83%)
Jul 24, 2003 9.210 9.278 9.096 9.129 515,935 -0.03(-0.34%)
Jul 23, 2003 9.177 9.181 9.049 9.160 354,068 -0.01(-0.11%)
Jul 22, 2003 9.096 9.181 9.053 9.171 300,921 +0.10(+1.14%)
Jul 21, 2003 9.121 9.146 9.008 9.068 350,428 -0.05(-0.50%)
Jul 18, 2003 9.068 9.127 9.030 9.113 294,854 +0.05(+0.52%)
Jul 17, 2003 9.148 9.247 9.014 9.065 494,579 -0.10(-1.06%)
Jul 16, 2003 9.096 9.282 9.088 9.162 334,168 +0.11(+1.18%)
Jul 15, 2003 9.239 9.267 9.012 9.055 199,967 -0.16(-1.77%)
Jul 14, 2003 9.189 9.323 9.148 9.218 249,716 +0.06(+0.65%)
Jul 11, 2003 9.014 9.245 9.014 9.158 226,176 +0.16(+1.76%)
Jul 10, 2003 9.272 9.302 8.975 9.000 396,294 -0.32(-3.45%)
Jul 09, 2003 9.335 9.360 9.265 9.321 307,716 -0.01(-0.15%)
Jul 08, 2003 9.282 9.377 9.220 9.335 353,825 +0.07(+0.71%)
Jul 07, 2003 9.272 9.478 9.212 9.269 736,772 +0.39(+4.34%)
Jul 03, 2003 8.911 8.956 8.866 8.884 126,678 -0.06(-0.65%)
Jul 02, 2003 8.777 8.942 8.777 8.942 535,834 +0.15(+1.69%)
Jul 01, 2003 8.680 8.808 8.629 8.794 899,367 +0.11(+1.23%)
Jun 30, 2003 8.857 8.868 8.509 8.686 1,930,752 -0.17(-1.91%)
Jun 27, 2003 9.014 9.049 8.855 8.855 437,307 -0.14(-1.53%)
Jun 26, 2003 9.068 9.086 8.962 8.993 506,227 -0.07(-0.82%)
Jun 25, 2003 8.995 9.109 8.985 9.068 566,654 +0.07(+0.82%)
Jun 24, 2003 8.954 9.041 8.942 8.993 368,871 +0.04(+0.44%)
Jun 23, 2003 9.160 9.160 8.864 8.954 423,231 -0.21(-2.25%)
Jun 20, 2003 9.251 9.344 9.160 9.160 609,609 -0.05(-0.49%)
Jun 19, 2003 9.282 9.331 9.086 9.206 509,625 -0.06(-0.60%)
Jun 18, 2003 9.313 9.405 9.253 9.261 353,825 -0.05(-0.55%)
Jun 17, 2003 9.405 9.405 9.189 9.313 575,876 -0.06(-0.68%)
Jun 16, 2003 9.148 9.377 9.131 9.377 461,089 +0.23(+2.55%)
Jun 13, 2003 9.323 9.323 9.109 9.144 389,256 -0.18(-1.92%)
Jun 12, 2003 9.478 9.478 9.274 9.323 254,327 -0.12(-1.31%)
Jun 11, 2003 9.302 9.467 9.199 9.447 313,540 +0.13(+1.42%)
Jun 10, 2003 9.315 9.375 9.197 9.315 475,893 +0.01(+0.09%)
Jun 09, 2003 9.333 9.405 9.272 9.307 302,620 -0.05(-0.51%)
Jun 06, 2003 9.381 9.529 9.335 9.354 536,320 -0.02(-0.26%)
Jun 05, 2003 9.488 9.488 9.335 9.379 404,545 -0.14(-1.45%)
Jun 04, 2003 9.395 9.517 9.364 9.517 368,143 +0.12(+1.25%)
Jun 03, 2003 9.313 9.405 9.282 9.399 285,147 +0.07(+0.71%)
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.