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 29, 2013	64.51	64.80	64.22	64.49	115,723	+0.10(+0.15%)
Nov 27, 2013	64.62	64.62	63.94	64.40	148,332	-0.11(-0.18%)
Nov 26, 2013	63.82	64.63	63.54	64.51	280,168	+0.56(+0.88%)
Nov 25, 2013	64.25	64.50	63.73	63.95	134,914	-0.23(-0.36%)
Nov 22, 2013	64.09	64.20	63.75	64.18	187,072	+0.09(+0.14%)
Nov 21, 2013	63.95	64.13	63.47	64.09	327,188	+0.51(+0.80%)
Nov 20, 2013	63.53	63.90	63.11	63.58	192,731	-0.03(-0.04%)
Nov 19, 2013	63.78	64.16	63.36	63.61	187,526	-0.20(-0.32%)
Nov 18, 2013	64.59	64.82	63.71	63.81	225,353	-0.54(-0.83%)
Nov 15, 2013	64.23	64.61	63.70	64.34	241,218	+0.35(+0.55%)
Nov 14, 2013	64.19	64.37	63.62	63.99	123,768	+0.00(+0.00%)
Nov 13, 2013	63.10	64.02	63.10	63.99	259,970	+0.46(+0.73%)
Nov 12, 2013	63.76	63.76	62.99	63.53	323,532	-0.24(-0.37%)
Nov 11, 2013	63.76	63.90	63.41	63.76	257,318	-0.12(-0.19%)
Nov 08, 2013	63.09	64.41	63.07	63.89	388,264	+0.62(+0.98%)
Nov 07, 2013	64.42	64.76	63.27	63.27	395,381	-1.08(-1.67%)
Nov 06, 2013	64.03	64.53	63.55	64.34	217,741	+0.49(+0.77%)
Nov 05, 2013	64.82	64.98	63.67	63.85	443,289	-1.39(-2.13%)
Nov 04, 2013	64.02	65.37	63.76	65.24	386,693	+1.53(+2.40%)

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.