Indicators

Carlisle Companies Inc (NY: CSL )

423.52 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	8.649	8.695	8.552	8.557	138,812	-0.07(-0.84%)
Nov 27, 2002	8.272	8.629	8.272	8.629	163,565	+0.34(+4.13%)
Nov 26, 2002	8.468	8.470	8.252	8.287	118,669	-0.20(-2.38%)
Nov 25, 2002	8.396	8.509	8.221	8.489	450,411	+0.07(+0.86%)
Nov 22, 2002	8.476	8.509	8.334	8.416	304,319	-0.06(-0.70%)
Nov 21, 2002	8.046	8.550	8.035	8.476	505,014	+0.40(+4.90%)
Nov 20, 2002	7.994	8.081	7.901	8.081	209,189	+0.09(+1.19%)
Nov 19, 2002	8.004	8.077	7.916	7.986	220,594	-0.02(-0.23%)
Nov 18, 2002	8.138	8.138	7.844	8.004	379,792	-0.15(-1.84%)
Nov 15, 2002	8.087	8.157	8.066	8.155	194,628	+0.07(+0.92%)
Nov 14, 2002	7.973	8.087	7.943	8.081	374,453	+0.11(+1.40%)
Nov 13, 2002	7.943	8.035	7.844	7.969	390,712	+0.03(+0.39%)
Nov 12, 2002	7.901	8.105	7.860	7.938	315,482	+0.01(+0.08%)
Nov 11, 2002	8.077	8.077	7.899	7.932	265,005	-0.14(-1.76%)
Nov 08, 2002	8.056	8.128	7.984	8.074	513,993	-0.00(-0.05%)
Nov 07, 2002	8.138	8.221	8.072	8.079	362,804	-0.16(-1.98%)
Nov 06, 2002	8.087	8.297	8.019	8.241	583,885	+0.25(+3.15%)
Nov 05, 2002	7.953	8.027	7.908	7.990	375,424	+0.08(+0.96%)
Nov 04, 2002	7.901	8.035	7.860	7.914	374,696	+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.