Indicators

Carlisle Companies Inc (NY: CSL )

428.58 +5.38 (+1.27%)

Streaming Delayed Price Updated: 1:20 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	7.520	7.520	7.324	7.368	183,465	-0.09(-1.24%)
Jan 30, 2002	7.211	7.460	7.201	7.460	150,218	+0.24(+3.31%)
Jan 29, 2002	7.419	7.508	7.201	7.221	100,469	-0.22(-2.94%)
Jan 28, 2002	7.386	7.460	7.269	7.440	106,778	+0.02(+0.33%)
Jan 25, 2002	7.283	7.467	7.232	7.415	64,067	+0.12(+1.58%)
Jan 24, 2002	7.211	7.357	7.207	7.300	76,929	+0.07(+1.00%)
Jan 23, 2002	7.036	7.238	6.970	7.228	110,661	+0.14(+1.98%)
Jan 22, 2002	7.098	7.244	7.026	7.088	133,230	+0.00(+0.06%)
Jan 21, 2002	7.335	7.335	7.077	7.083	154,343	+0.00(+0.00%)
Jan 18, 2002	7.335	7.335	7.077	7.083	150,946	-0.26(-3.59%)
Jan 17, 2002	7.211	7.347	7.110	7.347	630,964	+0.14(+1.89%)
Jan 16, 2002	7.335	7.417	7.211	7.211	152,644	-0.20(-2.72%)
Jan 15, 2002	7.417	7.572	7.388	7.413	185,891	+0.00(+0.00%)
Jan 14, 2002	7.366	7.479	7.316	7.413	238,795	+0.07(+0.93%)
Jan 11, 2002	7.438	7.469	7.345	7.345	123,766	-0.07(-0.94%)
Jan 10, 2002	7.500	7.603	7.407	7.415	135,172	-0.20(-2.68%)

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.