Indicators

Carlisle Companies Inc (NY: CSL )

423.52 UNCHANGED

Streaming Delayed 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, 2017	100.67	100.96	98.80	99.22	551,727	-1.47(-1.46%)
Jan 30, 2017	100.90	101.22	100.36	100.70	321,710	-0.98(-0.97%)
Jan 27, 2017	102.04	102.28	101.14	101.68	377,669	-0.20(-0.20%)
Jan 26, 2017	101.39	102.13	101.06	101.88	471,111	+0.45(+0.44%)
Jan 25, 2017	99.10	101.77	99.10	101.43	508,343	+2.94(+2.98%)
Jan 24, 2017	97.71	98.93	97.27	98.50	472,818	+0.95(+0.97%)
Jan 23, 2017	97.30	98.12	96.68	97.55	250,772	-0.20(-0.20%)
Jan 20, 2017	98.40	99.62	97.12	97.75	314,203	-0.01(-0.01%)
Jan 19, 2017	98.14	98.70	97.21	97.76	330,515	-0.26(-0.27%)
Jan 18, 2017	98.50	98.90	97.61	98.02	386,608	-0.55(-0.55%)
Jan 17, 2017	100.70	101.24	98.21	98.57	369,309	-0.74(-0.74%)
Jan 13, 2017		99.31	99.31	99.31	0	+0.39(+0.40%)
Jan 12, 2017	98.04	98.76	97.73	98.91	342,365	+0.54(+0.55%)
Jan 11, 2017	98.82	98.82	97.82	98.38	485,100	-0.04(-0.04%)
Jan 10, 2017	98.47	98.70	97.40	98.41	509,549	+0.02(+0.02%)
Jan 09, 2017	99.53	99.53	97.93	98.40	332,353	-1.09(-1.10%)
Jan 06, 2017	99.65	100.16	99.26	99.49	324,241	-0.18(-0.18%)
Jan 05, 2017	100.75	100.75	98.91	99.67	402,595	-1.04(-1.03%)
Jan 04, 2017	99.61	101.46	99.61	100.70	378,941	+1.35(+1.35%)

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.