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

Carlisle Companies Inc (NY: CSL )

423.29 -4.63 (-1.08%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 28, 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 (%)
Oct 31, 2002 7.417 7.679 7.417 7.679 513,508 +0.26(+3.53%)
Oct 30, 2002 7.265 7.428 7.250 7.417 2,475,323 +0.10(+1.41%)
Oct 29, 2002 7.232 7.314 7.141 7.314 661,299 +0.16(+2.19%)
Oct 28, 2002 7.417 7.417 7.118 7.158 689,693 -0.16(-2.20%)
Oct 25, 2002 7.300 7.370 7.232 7.318 373,482 +0.02(+0.25%)
Oct 24, 2002 7.428 7.537 7.263 7.300 541,659 -0.13(-1.72%)
Oct 23, 2002 7.516 7.658 7.275 7.428 829,476 -0.09(-1.18%)
Oct 22, 2002 7.747 7.747 7.417 7.516 407,457 -0.27(-3.49%)
Oct 21, 2002 7.479 7.788 7.428 7.788 539,960 +0.28(+3.73%)
Oct 18, 2002 7.596 7.599 7.378 7.508 339,507 -0.11(-1.38%)
Oct 17, 2002 7.572 7.656 7.417 7.613 833,358 +0.20(+2.64%)
Oct 16, 2002 7.778 7.870 7.392 7.417 665,425 -0.57(-7.10%)
Oct 15, 2002 7.500 8.159 7.452 7.984 1,314,348 +0.88(+12.35%)
Oct 14, 2002 7.355 7.362 7.057 7.106 290,001 -0.28(-3.79%)
Oct 11, 2002 7.191 7.481 7.164 7.386 274,955 +0.36(+5.10%)
Oct 10, 2002 6.748 7.098 6.667 7.028 401,147 +0.30(+4.47%)
Oct 09, 2002 7.088 7.088 6.702 6.727 488,997 -0.45(-6.31%)
Oct 08, 2002 6.985 7.287 6.875 7.180 435,365 +0.36(+5.29%)
Oct 07, 2002 7.191 7.273 6.797 6.820 374,938 -0.35(-4.91%)
Oct 04, 2002 7.518 7.582 7.106 7.172 345,089 -0.34(-4.50%)
Oct 03, 2002 7.376 7.551 7.335 7.510 485,600 +0.22(+3.05%)
Oct 02, 2002 7.541 7.570 7.287 7.287 544,813 -0.30(-4.02%)
Oct 01, 2002 7.561 7.592 7.456 7.592 992,556 +0.04(+0.46%)
Sep 30, 2002 7.572 7.617 7.324 7.557 687,994 -0.04(-0.57%)
Sep 27, 2002 7.891 7.953 7.599 7.601 220,352 -0.32(-3.98%)
Sep 26, 2002 7.623 7.932 7.623 7.916 494,093 +0.25(+3.28%)
Sep 25, 2002 7.726 7.767 7.623 7.664 831,902 -0.03(-0.40%)
Sep 24, 2002 7.819 7.819 7.623 7.695 5,897,094 -0.13(-1.71%)
Sep 23, 2002 8.324 8.328 7.767 7.829 1,180,632 -0.54(-6.43%)
Sep 20, 2002 8.478 8.575 8.326 8.367 807,634 -0.07(-0.81%)
Sep 19, 2002 8.750 8.756 8.435 8.435 318,394 -0.37(-4.17%)
Sep 18, 2002 8.870 8.930 8.748 8.802 494,093 -0.09(-1.04%)
Sep 17, 2002 9.004 9.074 8.890 8.894 398,963 -0.03(-0.35%)
Sep 16, 2002 9.045 9.065 8.925 8.925 250,444 -0.14(-1.57%)
Sep 13, 2002 9.063 9.096 8.927 9.068 312,812 +0.00(+0.05%)
Sep 12, 2002 9.086 9.138 8.989 9.063 507,926 -0.02(-0.27%)
Sep 11, 2002 8.874 9.107 8.874 9.088 569,324 +0.19(+2.18%)
Sep 10, 2002 8.890 8.946 8.818 8.894 524,671 -0.03(-0.30%)
Sep 09, 2002 8.901 8.962 8.765 8.921 316,695 -0.02(-0.25%)
Sep 06, 2002 8.794 8.960 8.726 8.944 356,737 +0.20(+2.31%)
Sep 05, 2002 8.930 8.952 8.740 8.742 366,687 -0.22(-2.44%)
Sep 04, 2002 8.962 8.991 8.849 8.960 522,244 +0.20(+2.33%)
Sep 03, 2002 9.148 9.156 8.756 8.756 365,231 -0.47(-5.13%)
Aug 30, 2002 9.117 9.387 9.117 9.230 300,678 +0.13(+1.47%)
Aug 29, 2002 9.210 9.294 9.078 9.096 367,901 -0.12(-1.27%)
Aug 28, 2002 9.395 9.457 9.179 9.214 512,294 -0.29(-3.01%)
Aug 27, 2002 9.632 9.731 9.500 9.500 479,290 -0.16(-1.71%)
Aug 26, 2002 9.282 9.684 9.282 9.665 484,386 +0.28(+2.94%)
Aug 23, 2002 9.589 9.601 9.389 9.389 286,360 -0.22(-2.29%)
Aug 22, 2002 9.519 9.630 9.488 9.609 481,960 +0.08(+0.84%)
Aug 21, 2002 9.506 9.579 9.385 9.529 512,537 +0.02(+0.24%)
Aug 20, 2002 9.449 9.570 9.296 9.506 515,449 +0.17(+1.79%)
Aug 16, 2002 9.138 9.375 9.030 9.340 663,483 +0.21(+2.28%)
Aug 15, 2002 9.272 9.319 8.882 9.131 715,902 -0.12(-1.29%)
Aug 14, 2002 8.954 9.253 8.736 9.251 625,383 +0.30(+3.31%)
Aug 13, 2002 9.065 9.183 8.950 8.954 12,206,741 -0.12(-1.27%)
Aug 12, 2002 9.045 9.117 8.870 9.070 216,712 -0.06(-0.65%)
Aug 07, 2002 8.880 9.129 8.699 9.129 678,044 +0.32(+3.65%)
Aug 06, 2002 8.447 8.808 8.447 8.808 559,131 +0.52(+6.21%)
Aug 05, 2002 8.542 8.653 8.274 8.293 209,189 -0.25(-2.90%)
Aug 02, 2002 8.787 8.851 8.536 8.540 362,804 -0.40(-4.47%)
Aug 01, 2002 8.894 9.035 8.717 8.940 433,181 +0.05(+0.51%)
Jul 31, 2002 8.746 8.921 8.678 8.894 414,009 +0.11(+1.29%)
Jul 30, 2002 9.045 9.045 8.653 8.781 645,040 -0.30(-3.36%)
Jul 29, 2002 8.283 9.086 8.283 9.086 580,244 +0.64(+7.61%)
Jul 26, 2002 8.487 8.600 8.365 8.443 411,825 -0.05(-0.53%)
Jul 25, 2002 8.210 8.524 8.149 8.489 596,504 +0.33(+4.04%)
Jul 24, 2002 7.827 8.190 7.613 8.159 666,395 +0.32(+4.07%)
Jul 23, 2002 8.159 8.239 7.833 7.840 382,461 -0.27(-3.35%)
Jul 22, 2002 8.272 8.443 8.077 8.112 681,441 -0.14(-1.75%)
Jul 19, 2002 8.509 8.612 8.200 8.256 452,595 -0.30(-3.47%)
Jul 17, 2002 8.396 8.575 8.318 8.552 543,357 +0.11(+1.32%)
Jul 12, 2002 8.313 8.515 8.283 8.441 362,319 +0.13(+1.54%)
Jul 11, 2002 8.402 8.437 8.109 8.313 246,804 -0.07(-0.86%)
Jul 10, 2002 8.703 8.719 8.386 8.386 262,821 -0.28(-3.19%)
Jul 09, 2002 8.705 8.705 8.662 8.662 554,520 -0.07(-0.80%)
Jul 08, 2002 8.932 8.932 8.732 8.732 349,700 -0.20(-2.26%)
Jul 05, 2002 8.643 8.954 8.643 8.934 237,097 +0.27(+3.12%)
Jul 04, 2002 8.932 8.942 8.577 8.664 345,817 +0.00(+0.00%)
Jul 03, 2002 8.932 8.942 8.577 8.664 342,905 -0.25(-2.82%)
Jul 02, 2002 9.193 9.195 8.901 8.915 256,026 -0.29(-3.13%)
Jul 01, 2002 9.284 9.307 9.146 9.204 440,461 -0.06(-0.69%)
Jun 28, 2002 9.055 9.405 9.055 9.267 690,663 +0.20(+2.23%)
Jun 27, 2002 8.932 9.144 8.932 9.065 484,872 +0.21(+2.37%)
Jun 26, 2002 8.911 8.956 8.794 8.855 297,038 -0.24(-2.65%)
Jun 25, 2002 9.096 9.228 9.068 9.096 473,951 +0.03(+0.34%)
Jun 21, 2002 8.962 9.133 8.960 9.065 440,461 +0.11(+1.27%)
Jun 20, 2002 8.829 9.121 8.829 8.952 384,645 +0.13(+1.47%)
Jun 19, 2002 8.936 9.065 8.715 8.822 278,837 -0.12(-1.34%)
Jun 18, 2002 8.859 8.983 8.841 8.942 680,228 +0.09(+0.98%)
Jun 17, 2002 8.674 8.952 8.674 8.855 671,977 +0.32(+3.79%)
Jun 14, 2002 8.365 8.550 8.344 8.532 662,755 +0.07(+0.80%)
Jun 12, 2002 7.994 8.468 7.901 8.464 1,219,703 +0.86(+11.24%)
Jun 11, 2002 7.314 7.654 7.242 7.609 388,286 +0.35(+4.77%)
Jun 10, 2002 7.252 7.312 7.184 7.263 171,331 +0.05(+0.71%)
Jun 07, 2002 7.170 7.215 7.160 7.211 243,164 -0.05(-0.62%)
Jun 06, 2002 7.448 7.454 7.238 7.257 209,431 -0.18(-2.44%)
Jun 05, 2002 7.397 7.458 7.390 7.438 151,188 -0.22(-2.85%)
May 31, 2002 7.654 7.730 7.652 7.656 211,130 -0.39(-4.86%)
May 28, 2002 8.079 8.079 7.893 8.048 172,544 -0.01(-0.13%)
May 27, 2002 8.107 8.188 8.056 8.058 111,874 +0.00(+0.00%)
May 24, 2002 8.107 8.188 8.056 8.058 108,477 -0.04(-0.51%)
May 23, 2002 8.081 8.114 7.988 8.099 267,917 +0.06(+0.74%)
May 22, 2002 8.118 8.161 8.023 8.039 175,214 -0.08(-0.96%)
May 21, 2002 8.386 8.390 8.089 8.118 259,908 -0.25(-2.96%)
May 20, 2002 8.493 8.507 8.355 8.365 79,841 -0.14(-1.62%)
May 17, 2002 8.458 8.505 8.427 8.503 92,703 +0.06(+0.71%)
May 16, 2002 8.581 8.612 8.412 8.443 94,644 -0.16(-1.91%)
May 15, 2002 8.610 8.705 8.561 8.608 186,619 -0.05(-0.52%)
May 14, 2002 8.365 8.653 8.361 8.653 165,264 +0.34(+4.06%)
May 13, 2002 8.311 8.340 8.241 8.316 181,523 -0.01(-0.12%)
May 10, 2002 8.427 8.427 8.264 8.326 134,444 -0.07(-0.86%)
May 09, 2002 8.414 8.522 8.377 8.398 112,845 -0.05(-0.56%)
May 08, 2002 8.427 8.468 8.272 8.445 125,464 +0.09(+1.11%)
May 07, 2002 8.283 8.445 8.283 8.353 135,414 +0.12(+1.43%)
May 06, 2002 8.509 8.550 8.227 8.235 147,791 -0.27(-3.17%)
May 03, 2002 8.612 8.612 8.456 8.505 235,398 -0.03(-0.34%)
May 02, 2002 8.406 8.645 8.406 8.534 152,159 +0.14(+1.72%)
May 01, 2002 8.344 8.396 8.225 8.390 176,184 +0.05(+0.57%)
Apr 30, 2002 8.159 8.359 8.159 8.342 185,891 +0.15(+1.84%)
Apr 29, 2002 8.283 8.293 8.169 8.192 74,502 -0.06(-0.77%)
Apr 26, 2002 8.373 8.406 8.250 8.256 208,703 -0.12(-1.40%)
Apr 25, 2002 8.303 8.390 8.142 8.373 168,419 +0.10(+1.20%)
Apr 24, 2002 8.447 8.513 8.262 8.274 191,958 -0.15(-1.79%)
Apr 23, 2002 8.439 8.528 8.386 8.425 186,134 -0.01(-0.17%)
Apr 22, 2002 8.592 8.592 8.375 8.439 1,674,483 -0.14(-1.68%)
Apr 19, 2002 8.651 8.668 8.501 8.583 481,717 -0.07(-0.76%)
Apr 18, 2002 8.903 8.911 8.612 8.649 446,771 -0.25(-2.82%)
Apr 17, 2002 9.045 9.055 8.897 8.901 249,716 -0.14(-1.53%)
Apr 16, 2002 8.901 9.061 8.901 9.039 399,691 +0.16(+1.79%)
Apr 15, 2002 8.962 8.973 8.814 8.880 323,733 -0.05(-0.60%)
Apr 12, 2002 8.932 8.950 8.890 8.934 254,327 -0.01(-0.16%)
Apr 11, 2002 9.117 9.117 8.927 8.948 152,159 -0.15(-1.70%)
Apr 10, 2002 9.024 9.241 9.024 9.103 257,967 +0.11(+1.24%)
Apr 09, 2002 8.983 9.061 8.962 8.991 320,578 +0.03(+0.30%)
Apr 08, 2002 8.971 8.971 8.841 8.965 194,871 -0.00(-0.05%)
Apr 05, 2002 8.777 8.991 8.777 8.969 229,331 +0.20(+2.23%)
Apr 04, 2002 8.808 8.808 8.695 8.773 360,863 -0.05(-0.54%)
Apr 03, 2002 8.880 8.942 8.818 8.820 98,284 -0.05(-0.60%)
Apr 02, 2002 8.952 8.952 8.862 8.874 185,406 -0.07(-0.74%)
Apr 01, 2002 8.983 8.983 8.810 8.940 238,310 -0.07(-0.75%)
Mar 29, 2002 9.014 9.035 8.956 9.008 92,460 +0.00(+0.00%)
Mar 28, 2002 9.014 9.035 8.956 9.008 92,460 +0.01(+0.09%)
Mar 27, 2002 8.880 9.055 8.880 9.000 162,594 +0.13(+1.46%)
Mar 26, 2002 8.756 8.870 8.756 8.870 369,114 +0.11(+1.27%)
Mar 25, 2002 8.808 8.839 8.756 8.758 173,272 -0.07(-0.84%)
Mar 22, 2002 8.829 8.880 8.794 8.833 199,967 -0.09(-1.06%)
Mar 21, 2002 8.777 8.927 8.726 8.927 292,913 +0.15(+1.71%)
Mar 20, 2002 8.798 8.818 8.723 8.777 226,419 -0.06(-0.65%)
Mar 19, 2002 8.682 8.880 8.682 8.835 106,778 +0.15(+1.76%)
Mar 18, 2002 8.509 8.701 8.509 8.682 206,034 +0.04(+0.45%)
Mar 15, 2002 8.550 8.672 8.550 8.643 175,699 +0.01(+0.12%)
Mar 14, 2002 8.674 8.705 8.573 8.633 268,645 -0.06(-0.69%)
Mar 13, 2002 8.674 8.736 8.623 8.693 78,385 +0.02(+0.24%)
Mar 12, 2002 8.612 8.715 8.581 8.672 156,042 +0.03(+0.33%)
Mar 11, 2002 8.655 8.674 8.612 8.643 375,424 -0.02(-0.19%)
Mar 08, 2002 8.643 8.756 8.557 8.660 280,779 +0.07(+0.79%)
Mar 07, 2002 8.571 8.653 8.526 8.592 264,762 +0.13(+1.48%)
Mar 06, 2002 8.301 8.466 8.241 8.466 234,913 +0.18(+2.21%)
Mar 05, 2002 8.241 8.324 8.221 8.283 543,115 +0.01(+0.17%)
Mar 04, 2002 7.870 8.268 7.870 8.268 298,494 +0.43(+5.47%)
Mar 01, 2002 7.716 7.866 7.695 7.840 176,912 +0.11(+1.47%)
Feb 28, 2002 7.780 7.850 7.712 7.726 107,264 -0.03(-0.42%)
Feb 27, 2002 7.737 7.829 7.714 7.759 146,092 +0.00(+0.05%)
Feb 26, 2002 7.667 7.767 7.611 7.755 134,686 +0.10(+1.29%)
Feb 25, 2002 7.541 7.656 7.541 7.656 97,071 +0.08(+1.03%)
Feb 22, 2002 7.432 7.580 7.407 7.578 142,452 +0.15(+2.00%)
Feb 21, 2002 7.535 7.603 7.413 7.430 128,134 -0.11(-1.39%)
Feb 20, 2002 7.417 7.541 7.335 7.535 171,573 +0.14(+1.84%)
Feb 19, 2002 7.500 7.566 7.390 7.399 140,511 -0.11(-1.51%)
Feb 18, 2002 7.434 7.531 7.411 7.512 164,293 +0.00(+0.00%)
Feb 15, 2002 7.434 7.531 7.411 7.512 164,293 +0.10(+1.33%)
Feb 14, 2002 7.634 7.634 7.397 7.413 171,088 -0.19(-2.49%)
Feb 13, 2002 7.397 7.706 7.397 7.603 225,205 +0.17(+2.33%)
Feb 12, 2002 7.211 7.452 7.191 7.430 127,891 +0.21(+2.94%)
Feb 11, 2002 7.073 7.221 7.048 7.217 215,256 +0.16(+2.34%)
Feb 08, 2002 6.923 7.053 6.923 7.053 216,954 +0.01(+0.09%)
Feb 07, 2002 7.201 7.201 6.954 7.046 226,176 -0.19(-2.67%)
Feb 06, 2002 7.337 7.407 7.149 7.240 135,172 -0.07(-0.99%)
Feb 05, 2002 7.382 7.417 7.273 7.312 150,703 -0.07(-0.92%)
Feb 04, 2002 7.417 7.504 7.378 7.380 133,958 -0.10(-1.35%)
Feb 01, 2002 7.376 7.500 7.376 7.481 94,402 +0.11(+1.54%)
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.