Indicators

Carlisle Companies Inc (NY: CSL )

427.92 +4.72 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	12.24	12.25	12.12	12.13	289,515	-0.14(-1.16%)
Nov 26, 2003	12.15	12.28	12.14	12.27	339,750	+0.11(+0.91%)
Nov 25, 2003	11.88	12.22	11.88	12.16	406,001	+0.32(+2.70%)
Nov 24, 2003	11.59	11.88	11.59	11.84	366,202	+0.29(+2.53%)
Nov 21, 2003	11.52	11.58	11.52	11.54	283,206	+0.07(+0.59%)
Nov 20, 2003	11.45	11.52	11.39	11.48	327,616	+0.01(+0.09%)
Nov 19, 2003	11.57	11.57	11.41	11.47	443,616	-0.10(-0.89%)
Nov 18, 2003	11.86	11.87	11.53	11.57	322,034	-0.25(-2.14%)
Nov 17, 2003	11.66	11.82	11.58	11.82	418,863	+0.03(+0.26%)
Nov 14, 2003	11.93	12.00	11.73	11.79	237,097	-0.21(-1.73%)
Nov 13, 2003	11.95	12.05	11.90	12.00	199,481	+0.04(+0.29%)
Nov 12, 2003	11.75	11.96	11.75	11.96	190,745	+0.23(+2.00%)
Nov 11, 2003	11.70	11.81	11.62	11.73	292,185	+0.02(+0.19%)
Nov 10, 2003	11.91	11.91	11.70	11.71	524,671	-0.17(-1.46%)
Nov 07, 2003	11.92	11.93	11.81	11.88	875,584	-0.19(-1.55%)
Nov 06, 2003	11.87	12.08	11.87	12.07	295,340	+0.18(+1.51%)
Nov 05, 2003	11.83	11.93	11.80	11.89	383,675	+0.07(+0.61%)
Nov 04, 2003	11.89	11.83	11.68	11.82	728,623	-0.07(-0.62%)

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.