Indicators

Carlisle Companies Inc (NY: CSL )

423.52 -3.28 (-0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	80.35	80.50	79.33	79.41	680,171	-0.78(-0.97%)
Nov 27, 2015	80.08	80.69	79.81	80.19	136,874	+0.20(+0.25%)
Nov 25, 2015	80.57	79.99	79.99	79.99	389,191	-0.48(-0.60%)
Nov 24, 2015	78.02	80.67	77.84	80.48	863,530	+1.84(+2.34%)
Nov 23, 2015	77.59	78.81	77.59	78.63	604,733	+0.89(+1.14%)
Nov 20, 2015	77.03	78.26	77.03	77.75	406,255	+0.82(+1.06%)
Nov 19, 2015	77.46	77.66	76.69	76.93	528,089	-0.31(-0.40%)
Nov 18, 2015	75.86	77.39	75.86	77.23	542,082	+1.40(+1.85%)
Nov 17, 2015	77.45	77.47	75.73	75.83	685,334	-1.36(-1.77%)
Nov 16, 2015	76.17	77.38	76.17	77.20	825,581	+0.68(+0.89%)
Nov 13, 2015	75.87	77.25	75.87	76.52	1,096,990	+0.70(+0.92%)
Nov 12, 2015	76.56	77.24	75.81	75.82	620,875	-1.20(-1.56%)
Nov 11, 2015	76.80	77.28	76.50	77.02	591,386	+0.21(+0.28%)
Nov 10, 2015	76.76	77.23	76.27	76.80	746,057	+0.01(+0.01%)
Nov 09, 2015	77.14	77.38	76.46	76.79	875,484	-0.42(-0.54%)
Nov 06, 2015	77.01	77.58	76.64	77.21	497,579	+0.10(+0.13%)
Nov 05, 2015	78.29	78.29	77.08	77.12	856,260	-1.32(-1.68%)
Nov 04, 2015	78.98	79.53	78.21	78.43	528,608	+0.21(+0.26%)
Nov 03, 2015	77.97	78.54	77.93	78.22	595,639	+0.15(+0.19%)

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.