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, 2014	80.52	80.64	79.15	79.33	240,995	-1.19(-1.48%)
Nov 26, 2014	80.78	80.52	80.52	80.52	205,436	+0.05(+0.07%)
Nov 25, 2014	80.88	81.38	80.23	80.47	315,818	-0.24(-0.30%)
Nov 24, 2014	79.75	80.95	79.54	80.71	622,390	+0.67(+0.83%)
Nov 21, 2014	81.20	81.54	80.02	80.04	547,975	-0.40(-0.50%)
Nov 20, 2014	79.46	80.55	79.33	80.44	221,372	+0.34(+0.42%)
Nov 19, 2014	80.20	80.63	79.22	80.10	265,463	-0.14(-0.18%)
Nov 18, 2014	79.56	80.41	79.54	80.25	409,625	+0.56(+0.70%)
Nov 17, 2014	78.97	79.97	78.85	79.69	285,970	+0.40(+0.50%)
Nov 14, 2014	79.29	79.89	78.59	79.29	261,084	-0.20(-0.26%)
Nov 13, 2014	79.97	80.07	79.09	79.49	241,446	-0.29(-0.37%)
Nov 12, 2014	78.60	80.23	78.60	79.78	511,071	+0.76(+0.96%)
Nov 11, 2014	78.77	79.16	78.35	79.02	374,378	+0.19(+0.24%)
Nov 10, 2014	78.64	79.10	78.29	78.84	260,444	+0.30(+0.38%)
Nov 07, 2014	78.94	79.11	78.26	78.54	418,598	-0.25(-0.31%)
Nov 06, 2014	78.76	79.16	78.20	78.78	408,362	+0.04(+0.06%)
Nov 05, 2014	78.00	78.94	78.00	78.74	301,658	+0.87(+1.11%)
Nov 04, 2014	78.29	78.74	77.52	77.87	414,459	-0.52(-0.67%)

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.