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 (%)
Oct 31, 2003 11.99 12.02 11.82 11.82 857,141 -0.15(-1.29%)
Oct 30, 2003 11.77 11.97 11.77 11.97 550,880 +0.20(+1.73%)
Oct 29, 2003 11.89 11.89 11.76 11.77 773,174 -0.12(-1.02%)
Oct 28, 2003 11.44 11.93 11.44 11.89 918,053 +0.41(+3.59%)
Oct 27, 2003 11.09 11.51 11.08 11.48 673,190 +0.42(+3.78%)
Oct 24, 2003 10.88 11.11 10.87 11.06 529,039 +0.06(+0.56%)
Oct 23, 2003 10.86 11.04 10.83 11.00 344,118 +0.14(+1.27%)
Oct 22, 2003 11.04 11.07 10.85 10.86 364,988 -0.22(-1.99%)
Oct 21, 2003 10.93 11.13 10.93 11.08 385,859 +0.15(+1.39%)
Oct 20, 2003 10.79 10.93 10.77 10.93 487,298 +0.14(+1.26%)
Oct 17, 2003 10.72 10.99 10.70 10.79 550,880 +0.07(+0.61%)
Oct 16, 2003 10.87 10.87 10.62 10.72 1,323,569 -0.17(-1.57%)
Oct 15, 2003 10.20 10.92 10.15 10.90 1,508,248 +1.25(+13.02%)
Oct 14, 2003 9.601 9.673 9.601 9.640 270,344 +0.05(+0.49%)
Oct 13, 2003 9.614 9.634 9.591 9.593 261,607 -0.02(-0.21%)
Oct 10, 2003 9.622 9.649 9.570 9.614 94,887 +0.03(+0.32%)
Oct 09, 2003 9.622 9.677 9.556 9.583 374,938 +0.00(+0.02%)
Oct 08, 2003 9.508 9.591 9.508 9.581 245,590 +0.10(+1.09%)
Oct 07, 2003 9.395 9.564 9.385 9.478 812,973 +0.07(+0.74%)
Oct 06, 2003 9.333 9.455 9.333 9.408 297,281 +0.08(+0.88%)
Oct 03, 2003 9.364 9.416 9.286 9.325 336,352 +0.00(+0.02%)
Oct 02, 2003 9.255 9.323 9.245 9.323 165,021 +0.07(+0.78%)
Oct 01, 2003 8.983 9.251 8.983 9.251 194,385 +0.26(+2.93%)
Sep 30, 2003 9.119 9.119 8.962 8.987 295,825 -0.14(-1.56%)
Sep 29, 2003 9.160 9.160 9.080 9.129 236,369 -0.01(-0.07%)
Sep 26, 2003 9.096 9.160 9.096 9.136 430,754 +0.01(+0.09%)
Sep 25, 2003 9.230 9.251 9.121 9.127 313,298 -0.12(-1.34%)
Sep 24, 2003 9.344 9.344 9.241 9.251 296,553 -0.09(-0.97%)
Sep 23, 2003 9.362 9.393 9.294 9.342 348,972 +0.03(+0.31%)
Sep 22, 2003 9.333 9.333 9.193 9.313 425,415 -0.04(-0.44%)
Sep 19, 2003 9.333 9.354 9.292 9.354 205,063 -0.01(-0.15%)
Sep 18, 2003 9.282 9.375 9.280 9.368 198,025 +0.08(+0.82%)
Sep 17, 2003 9.416 9.416 9.282 9.292 412,796 -0.14(-1.53%)
Sep 16, 2003 9.206 9.436 9.206 9.436 447,742 +0.23(+2.51%)
Sep 15, 2003 9.309 9.323 9.181 9.206 275,683 -0.10(-1.11%)
Sep 12, 2003 9.204 9.321 9.133 9.309 395,809 +0.11(+1.16%)
Sep 11, 2003 9.117 9.261 9.117 9.201 258,938 +0.08(+0.93%)
Sep 10, 2003 9.368 9.377 9.070 9.117 391,440 -0.23(-2.43%)
Sep 09, 2003 9.354 9.422 9.327 9.344 411,340 -0.04(-0.37%)
Sep 08, 2003 9.214 9.405 9.214 9.379 289,515 +0.21(+2.25%)
Sep 05, 2003 9.346 9.346 9.144 9.173 333,683 -0.17(-1.83%)
Sep 04, 2003 9.436 9.455 9.315 9.344 162,352 -0.12(-1.28%)
Sep 03, 2003 9.488 9.548 9.422 9.465 473,708 +0.02(+0.24%)
Sep 02, 2003 9.416 9.461 9.327 9.443 503,801 +0.07(+0.75%)
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%)
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.