Indicators

Carlisle Companies Inc (NY: CSL )

407.22 +4.53 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	47.49	48.31	47.16	47.97	324,926	+0.54(+1.13%)
Oct 26, 2012	47.49	47.43	47.43	47.43	552,737	+0.16(+0.33%)
Oct 25, 2012	46.94	47.48	46.85	47.28	375,787	+0.56(+1.20%)
Oct 24, 2012	46.59	47.42	46.22	46.72	610,791	+0.24(+0.52%)
Oct 23, 2012	43.73	46.75	42.87	46.47	999,983	+1.88(+4.22%)
Oct 19, 2012	45.90	46.05	44.55	44.59	1,075,649	-1.44(-3.13%)
Oct 18, 2012	46.47	46.47	44.47	46.03	625,529	-0.49(-1.06%)
Oct 17, 2012	46.26	46.68	46.14	46.53	259,813	+0.30(+0.65%)
Oct 16, 2012	45.73	46.32	45.66	46.22	296,684	+0.66(+1.44%)
Oct 15, 2012	45.07	45.60	44.70	45.57	278,826	+0.77(+1.72%)
Oct 12, 2012	45.13	45.57	44.67	44.80	282,181	-0.48(-1.07%)
Oct 11, 2012	45.20	45.42	44.96	45.28	357,442	+0.47(+1.06%)
Oct 10, 2012	44.96	45.20	44.66	44.81	302,353	-0.15(-0.33%)
Oct 09, 2012	45.65	45.70	44.60	44.95	401,828	-1.11(-2.42%)
Oct 08, 2012	45.65	46.23	45.55	46.07	210,612	+0.11(+0.24%)
Oct 05, 2012	45.75	46.29	45.65	45.96	231,628	+0.44(+0.97%)
Oct 04, 2012	45.54	45.66	45.21	45.52	285,902	+0.10(+0.23%)
Oct 03, 2012	45.52	45.78	45.08	45.41	298,462	-0.07(-0.15%)
Oct 02, 2012	45.15	45.48	44.74	45.48	367,067	+0.38(+0.84%)

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.