Indicators

Carlisle Companies Inc (NY: CSL )

402.69 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	31.27	32.07	31.27	31.68	379,621	+0.29(+0.94%)
Jan 28, 2011	32.31	32.36	31.15	31.38	419,410	-0.93(-2.89%)
Jan 27, 2011	32.70	32.78	32.21	32.31	393,390	-0.45(-1.36%)
Jan 26, 2011	32.91	32.96	32.47	32.76	510,643	-0.36(-1.09%)
Jan 25, 2011	33.31	33.37	32.91	33.12	371,391	-0.26(-0.78%)
Jan 24, 2011	33.29	33.68	33.11	33.38	353,957	+0.09(+0.28%)
Jan 21, 2011	33.57	33.63	33.23	33.29	178,936	-0.12(-0.35%)
Jan 20, 2011	33.87	34.07	33.25	33.41	360,466	-0.65(-1.90%)
Jan 19, 2011	34.67	34.94	34.01	34.05	347,252	-0.67(-1.94%)
Jan 18, 2011	34.12	34.74	33.94	34.73	525,755	+0.48(+1.40%)
Jan 14, 2011	34.23	34.52	34.18	34.25	209,376	-0.08(-0.22%)
Jan 13, 2011	34.71	34.71	34.22	34.32	184,151	-0.34(-0.99%)
Jan 12, 2011	34.67	35.01	34.62	34.67	186,475	+0.20(+0.58%)
Jan 11, 2011	34.20	34.85	34.20	34.46	187,284	+0.34(+0.98%)
Jan 10, 2011	33.47	34.26	33.35	34.13	384,555	+0.43(+1.27%)
Jan 07, 2011	33.88	34.12	33.46	33.70	175,801	-0.18(-0.52%)
Jan 06, 2011	34.15	34.44	33.79	33.88	192,220	-0.30(-0.88%)
Jan 05, 2011	33.87	34.46	33.60	34.18	189,843	+0.32(+0.94%)
Jan 04, 2011	34.17	34.36	33.31	33.86	293,245	-0.15(-0.44%)

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.