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 30, 2009	26.51	26.58	26.18	26.46	355,102	+0.00(+0.00%)
Nov 27, 2009	26.32	26.82	26.18	26.46	105,539	-0.47(-1.74%)
Nov 25, 2009	27.05	27.21	26.86	26.93	297,976	-0.15(-0.55%)
Nov 24, 2009	27.19	27.29	26.79	27.08	280,499	-0.03(-0.12%)
Nov 23, 2009	27.24	27.55	27.00	27.11	360,660	+0.18(+0.67%)
Nov 20, 2009	26.82	27.00	26.57	26.93	200,936	-0.07(-0.27%)
Nov 19, 2009	27.29	27.29	26.77	27.01	254,672	-0.48(-1.74%)
Nov 18, 2009	27.72	27.81	27.36	27.49	219,225	-0.21(-0.74%)
Nov 17, 2009	27.61	27.78	27.27	27.69	366,316	-0.10(-0.36%)
Nov 16, 2009	27.60	28.15	27.43	27.79	272,606	+0.37(+1.35%)
Nov 13, 2009	27.10	27.47	26.90	27.42	388,358	+0.45(+1.68%)
Nov 12, 2009	27.75	27.92	26.88	26.97	276,913	-0.88(-3.17%)
Nov 11, 2009	27.44	27.91	27.13	27.85	457,903	+0.58(+2.12%)
Nov 10, 2009	26.53	27.35	26.53	27.27	592,530	+0.55(+2.07%)
Nov 09, 2009	26.58	26.88	26.46	26.72	276,275	+0.31(+1.19%)
Nov 06, 2009	26.22	26.66	26.08	26.41	425,920	-0.12(-0.47%)
Nov 05, 2009	25.93	26.54	25.69	26.53	320,933	+0.84(+3.27%)
Nov 04, 2009	26.27	26.32	25.57	25.69	523,102	-0.42(-1.61%)
Nov 03, 2009	25.52	26.23	25.29	26.11	504,549	+0.52(+2.03%)

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.