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

Carlisle Companies Inc (NY: CSL )

423.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2003 8.097 8.412 8.097 8.406 284,904 +0.31(+3.82%)
Jan 30, 2003 8.379 8.379 8.066 8.097 237,339 -0.28(-3.34%)
Jan 29, 2003 8.190 8.388 7.971 8.377 313,540 +0.19(+2.29%)
Jan 28, 2003 8.334 8.396 8.180 8.190 266,461 -0.10(-1.24%)
Jan 27, 2003 8.466 8.499 8.241 8.293 225,933 -0.19(-2.28%)
Jan 24, 2003 8.658 8.658 8.396 8.487 224,477 -0.18(-2.07%)
Jan 23, 2003 8.509 8.695 8.454 8.666 210,159 +0.19(+2.26%)
Jan 22, 2003 8.550 8.571 8.451 8.474 229,816 -0.10(-1.20%)
Jan 21, 2003 8.767 8.767 8.561 8.577 255,783 -0.19(-2.14%)
Jan 17, 2003 8.919 8.919 8.678 8.765 313,055 -0.17(-1.94%)
Jan 16, 2003 8.849 9.096 8.839 8.938 355,524 +0.11(+1.24%)
Jan 15, 2003 8.829 9.020 8.814 8.829 642,128 +0.00(+0.00%)
Jan 14, 2003 8.653 8.829 8.618 8.829 304,561 +0.18(+2.10%)
Jan 13, 2003 8.530 8.653 8.478 8.647 267,189 +0.13(+1.50%)
Jan 10, 2003 8.590 8.649 8.519 8.519 291,942 -0.09(-1.05%)
Jan 09, 2003 8.499 8.664 8.499 8.610 422,503 +0.16(+1.88%)
Jan 08, 2003 8.612 8.612 8.451 8.451 240,251 -0.18(-2.10%)
Jan 07, 2003 8.849 8.890 8.561 8.633 345,331 -0.22(-2.44%)
Jan 06, 2003 8.633 8.888 8.633 8.849 374,696 +0.22(+2.51%)
Jan 03, 2003 8.829 8.835 8.606 8.633 220,352 -0.19(-2.15%)
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.