Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carlisle Companies Inc (NY: CSL )

416.63 -0.98 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.114 8.430 8.114 8.423 284,321 +0.31(+3.82%)
Jan 30, 2003 8.397 8.397 8.083 8.114 236,853 -0.28(-3.34%)
Jan 29, 2003 8.207 8.405 7.988 8.395 312,898 +0.19(+2.29%)
Jan 28, 2003 8.351 8.413 8.196 8.207 265,915 -0.10(-1.24%)
Jan 27, 2003 8.483 8.516 8.258 8.310 225,471 -0.19(-2.28%)
Jan 24, 2003 8.675 8.675 8.413 8.504 224,018 -0.18(-2.07%)
Jan 23, 2003 8.527 8.712 8.471 8.684 209,729 +0.19(+2.26%)
Jan 22, 2003 8.568 8.589 8.469 8.492 229,346 -0.10(-1.20%)
Jan 21, 2003 8.785 8.785 8.578 8.595 255,259 -0.19(-2.14%)
Jan 17, 2003 8.938 8.938 8.696 8.783 312,414 -0.17(-1.94%)
Jan 16, 2003 8.867 9.115 8.857 8.956 354,796 +0.11(+1.24%)
Jan 15, 2003 8.847 9.039 8.832 8.847 640,812 +0.00(+0.00%)
Jan 14, 2003 8.671 8.847 8.636 8.847 303,938 +0.18(+2.10%)
Jan 13, 2003 8.547 8.671 8.496 8.665 266,642 +0.13(+1.50%)
Jan 10, 2003 8.607 8.667 8.537 8.537 291,344 -0.09(-1.05%)
Jan 09, 2003 8.516 8.681 8.516 8.628 421,638 +0.16(+1.88%)
Jan 08, 2003 8.630 8.630 8.469 8.469 239,759 -0.18(-2.10%)
Jan 07, 2003 8.867 8.909 8.578 8.651 344,624 -0.22(-2.44%)
Jan 06, 2003 8.651 8.907 8.651 8.867 373,928 +0.22(+2.51%)
Jan 03, 2003 8.847 8.853 8.624 8.651 219,901 -0.19(-2.15%)
Jan 02, 2003 8.578 8.863 8.545 8.840 278,509 +0.30(+3.48%)
Dec 31, 2002 8.516 8.642 8.425 8.543 340,991 +0.07(+0.78%)
Dec 30, 2002 8.644 8.681 8.436 8.477 403,717 -0.16(-1.84%)
Dec 27, 2002 8.692 8.764 8.636 8.636 286,016 -0.05(-0.57%)
Dec 26, 2002 8.444 8.814 8.372 8.686 269,548 +0.28(+3.32%)
Dec 24, 2002 8.465 8.494 8.382 8.407 103,653 -0.08(-0.92%)
Dec 23, 2002 8.413 8.560 8.380 8.485 268,095 +0.07(+0.86%)
Dec 20, 2002 8.320 8.413 8.320 8.413 405,896 +0.12(+1.44%)
Dec 19, 2002 8.300 8.310 8.238 8.293 325,492 -0.03(-0.32%)
Dec 18, 2002 8.475 8.475 8.279 8.320 191,323 -0.18(-2.09%)
Dec 17, 2002 8.681 8.681 8.465 8.498 416,068 -0.18(-2.12%)
Dec 16, 2002 8.620 8.681 8.547 8.681 400,810 +0.06(+0.74%)
Dec 13, 2002 8.781 8.781 8.589 8.617 255,259 -0.18(-2.09%)
Dec 12, 2002 8.836 8.909 8.743 8.801 232,736 -0.06(-0.68%)
Dec 11, 2002 8.836 8.971 8.754 8.861 231,283 +0.03(+0.35%)
Dec 10, 2002 8.712 8.861 8.673 8.830 302,727 +0.12(+1.35%)
Dec 09, 2002 8.754 8.816 8.681 8.712 360,608 -0.07(-0.78%)
Dec 06, 2002 8.537 8.781 8.432 8.781 429,872 +0.20(+2.36%)
Dec 05, 2002 8.671 8.684 8.547 8.578 289,891 -0.06(-0.69%)
Dec 04, 2002 8.516 8.783 8.504 8.638 362,061 +0.09(+1.06%)
Dec 03, 2002 8.527 8.638 8.459 8.547 183,089 +0.03(+0.32%)
Dec 02, 2002 8.630 8.700 8.444 8.520 441,013 -0.05(-0.63%)
Nov 29, 2002 8.667 8.712 8.570 8.574 138,527 -0.07(-0.84%)
Nov 27, 2002 8.289 8.646 8.289 8.646 163,230 +0.34(+4.13%)
Nov 26, 2002 8.485 8.487 8.269 8.304 118,426 -0.20(-2.38%)
Nov 25, 2002 8.413 8.527 8.238 8.506 449,489 +0.07(+0.86%)
Nov 22, 2002 8.494 8.527 8.351 8.434 303,695 -0.06(-0.70%)
Nov 21, 2002 8.062 8.568 8.052 8.494 503,980 +0.40(+4.90%)
Nov 20, 2002 8.011 8.097 7.918 8.097 208,760 +0.09(+1.19%)
Nov 19, 2002 8.021 8.093 7.932 8.002 220,143 -0.02(-0.23%)
Nov 18, 2002 8.155 8.155 7.860 8.021 379,014 -0.15(-1.84%)
Nov 15, 2002 8.103 8.174 8.083 8.172 194,229 +0.07(+0.92%)
Nov 14, 2002 7.990 8.103 7.959 8.097 373,686 +0.11(+1.40%)
Nov 13, 2002 7.959 8.052 7.860 7.986 389,912 +0.03(+0.39%)
Nov 12, 2002 7.918 8.122 7.876 7.955 314,836 +0.01(+0.08%)
Nov 11, 2002 8.093 8.093 7.916 7.949 264,462 -0.14(-1.76%)
Nov 08, 2002 8.072 8.145 8.000 8.091 512,941 -0.00(-0.05%)
Nov 07, 2002 8.155 8.238 8.089 8.095 362,061 -0.16(-1.97%)
Nov 06, 2002 8.103 8.314 8.035 8.258 582,689 +0.25(+3.15%)
Nov 05, 2002 7.969 8.044 7.924 8.006 374,655 +0.08(+0.96%)
Nov 04, 2002 7.918 8.052 7.876 7.930 373,928 +0.05(+0.58%)
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.