Indicators

Carlisle Companies Inc (NY: CSL )

415.59 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	28.54	29.49	28.54	29.32	757,214	+0.61(+2.13%)
Oct 28, 2010	28.88	28.88	28.46	28.71	912,518	+0.02(+0.06%)
Oct 27, 2010	28.49	28.72	28.22	28.69	844,417	-0.31(-1.07%)
Oct 25, 2010	28.88	29.19	28.78	29.00	698,888	+0.25(+0.87%)
Oct 22, 2010	28.29	28.77	28.13	28.75	457,000	+0.48(+1.69%)
Oct 21, 2010	28.06	28.47	27.99	28.27	762,656	+0.26(+0.93%)
Oct 20, 2010	27.34	28.16	27.23	28.01	643,863	+0.79(+2.92%)
Oct 19, 2010	27.08	27.51	26.72	27.22	634,398	-0.29(-1.06%)
Oct 18, 2010	27.31	27.55	27.31	27.51	471,825	+0.16(+0.58%)
Oct 15, 2010	26.65	27.40	26.64	27.35	1,011,155	+0.88(+3.32%)
Oct 14, 2010	26.39	26.50	26.24	26.48	416,691	+0.03(+0.09%)
Oct 13, 2010	26.56	26.61	26.30	26.45	504,825	+0.03(+0.09%)
Oct 12, 2010	26.45	26.63	26.08	26.43	1,021,912	-0.07(-0.25%)
Oct 11, 2010	26.54	26.77	26.45	26.49	592,994	-0.08(-0.28%)
Oct 08, 2010	26.57	26.84	25.92	26.57	1,346,967	+0.48(+1.86%)
Oct 07, 2010	26.12	26.22	25.81	26.08	637,718	-0.03(-0.13%)
Oct 06, 2010	25.92	26.38	25.77	26.12	395,758	+0.18(+0.68%)
Oct 05, 2010	25.89	26.00	25.33	25.94	710,019	+0.82(+3.26%)
Oct 04, 2010	25.26	25.47	25.08	25.12	660,932	-0.28(-1.09%)

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.