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, 2008	16.60	17.51	16.38	17.50	183,369	+0.85(+5.10%)
Nov 26, 2008	16.09	16.80	15.78	16.65	602,869	+0.26(+1.56%)
Nov 25, 2008	15.35	16.44	15.16	16.39	698,110	+1.23(+8.10%)
Nov 24, 2008	14.92	15.44	14.70	15.16	913,221	+0.33(+2.22%)
Nov 21, 2008	14.10	14.90	13.68	14.83	1,106,030	+0.61(+4.29%)
Nov 20, 2008	14.87	15.49	14.18	14.22	802,225	-0.84(-5.58%)
Nov 19, 2008	15.99	16.44	15.04	15.07	573,975	-0.92(-5.77%)
Nov 18, 2008	16.19	16.40	15.35	15.99	555,272	-0.17(-1.07%)
Nov 17, 2008	16.38	16.90	16.13	16.16	558,075	-0.31(-1.90%)
Nov 14, 2008	16.72	17.24	16.19	16.47	0	-0.49(-2.91%)
Nov 13, 2008	16.03	16.97	15.21	16.97	838,824	+1.06(+6.68%)
Nov 12, 2008	16.63	16.73	15.88	15.91	442,316	-1.04(-6.13%)
Nov 11, 2008	17.69	17.71	16.77	16.94	737,331	-0.91(-5.08%)
Nov 10, 2008	18.63	18.80	17.72	17.85	421,752	-0.34(-1.86%)
Nov 07, 2008	17.93	18.50	17.70	18.19	458,477	+0.36(+2.03%)
Nov 06, 2008	18.35	18.95	17.79	17.83	791,365	-0.59(-3.18%)
Nov 05, 2008	18.41	18.98	17.97	18.41	705,003	-0.17(-0.93%)
Nov 04, 2008	18.43	18.70	18.09	18.58	443,445	+0.43(+2.36%)

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.