Indicators

Carlisle Companies Inc (NY: CSL )

423.52 -3.28 (-0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.31	14.37	14.22	14.30	134,440	-0.04(-0.27%)
Jan 30, 2006	14.20	14.35	14.17	14.34	139,779	+0.15(+1.07%)
Jan 27, 2006	14.03	14.20	14.03	14.19	149,486	+0.16(+1.13%)
Jan 26, 2006	14.01	14.09	13.98	14.03	198,263	+0.04(+0.28%)
Jan 25, 2006	14.00	14.19	13.94	13.99	158,707	-0.02(-0.15%)
Jan 24, 2006	13.94	14.09	13.94	14.01	127,645	+0.07(+0.47%)
Jan 23, 2006	14.02	14.05	13.93	13.94	216,463	-0.06(-0.43%)
Jan 20, 2006	14.29	14.29	14.00	14.00	113,085	-0.29(-2.06%)
Jan 19, 2006	14.08	14.31	14.08	14.30	103,135	+0.25(+1.76%)
Jan 18, 2006	14.15	14.15	13.99	14.05	185,644	-0.10(-0.70%)
Jan 17, 2006	14.18	14.25	14.04	14.15	128,131	-0.08(-0.56%)
Jan 13, 2006	14.22	14.36	14.22	14.23	118,666	-0.04(-0.26%)
Jan 12, 2006	14.38	14.40	14.25	14.27	159,193	-0.11(-0.77%)
Jan 11, 2006	14.54	14.56	14.36	14.38	212,823	-0.14(-0.94%)
Jan 10, 2006	14.75	14.77	14.52	14.52	319,114	-0.27(-1.85%)
Jan 09, 2006	14.60	14.87	14.60	14.79	267,182	+0.21(+1.44%)
Jan 06, 2006	14.45	14.61	14.45	14.58	165,017	+0.18(+1.26%)
Jan 05, 2006	14.53	14.53	14.33	14.40	140,022	-0.12(-0.81%)
Jan 04, 2006	14.43	14.53	14.37	14.52	160,649	+0.05(+0.34%)

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.