Indicators

Carlisle Companies Inc (NY: CSL )

427.92 +4.72 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	72.77	75.12	72.53	75.12	545,475	+2.77(+3.83%)
Jan 28, 2016	72.05	72.47	71.34	72.35	470,591	+0.86(+1.21%)
Jan 27, 2016	72.03	72.73	70.96	71.49	567,072	-0.45(-0.62%)
Jan 26, 2016	71.48	72.46	71.15	71.94	622,806	+0.59(+0.83%)
Jan 25, 2016	71.60	71.80	70.75	71.34	820,129	-0.56(-0.77%)
Jan 22, 2016	70.58	72.38	70.58	71.90	496,704	+1.64(+2.34%)
Jan 21, 2016	70.20	70.78	69.18	70.26	774,960	+0.39(+0.57%)
Jan 20, 2016	69.63	70.32	67.48	69.86	631,233	-0.61(-0.87%)
Jan 19, 2016	72.10	72.11	69.85	70.47	393,442	-0.94(-1.32%)
Jan 15, 2016	70.69	71.42	71.42	71.42	431,519	-0.98(-1.35%)
Jan 14, 2016	70.46	73.07	70.13	72.40	507,950	+2.10(+2.99%)
Jan 13, 2016	71.94	72.89	70.25	70.29	727,052	-1.48(-2.06%)
Jan 12, 2016	72.20	73.01	70.68	71.78	717,301	+0.24(+0.34%)
Jan 11, 2016	72.41	72.79	70.79	71.53	384,108	-0.86(-1.19%)
Jan 08, 2016	73.05	73.27	72.29	72.40	615,819	-0.27(-0.37%)
Jan 07, 2016	73.63	74.18	72.41	72.66	383,639	-2.43(-3.24%)
Jan 06, 2016	75.90	76.44	74.65	75.10	464,914	-2.00(-2.60%)
Jan 05, 2016	77.56	77.68	76.40	77.10	333,424	-0.46(-0.59%)

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.