Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 8.649 8.695 8.552 8.557 138,812 -0.07(-0.84%)
Nov 27, 2002 8.272 8.629 8.272 8.629 163,565 +0.34(+4.13%)
Nov 26, 2002 8.468 8.470 8.252 8.287 118,669 -0.20(-2.38%)
Nov 25, 2002 8.396 8.509 8.221 8.489 450,411 +0.07(+0.86%)
Nov 22, 2002 8.476 8.509 8.334 8.416 304,319 -0.06(-0.70%)
Nov 21, 2002 8.046 8.550 8.035 8.476 505,014 +0.40(+4.90%)
Nov 20, 2002 7.994 8.081 7.901 8.081 209,189 +0.09(+1.19%)
Nov 19, 2002 8.004 8.077 7.916 7.986 220,594 -0.02(-0.23%)
Nov 18, 2002 8.138 8.138 7.844 8.004 379,792 -0.15(-1.84%)
Nov 15, 2002 8.087 8.157 8.066 8.155 194,628 +0.07(+0.92%)
Nov 14, 2002 7.973 8.087 7.943 8.081 374,453 +0.11(+1.40%)
Nov 13, 2002 7.943 8.035 7.844 7.969 390,712 +0.03(+0.39%)
Nov 12, 2002 7.901 8.105 7.860 7.938 315,482 +0.01(+0.08%)
Nov 11, 2002 8.077 8.077 7.899 7.932 265,005 -0.14(-1.76%)
Nov 08, 2002 8.056 8.128 7.984 8.074 513,993 -0.00(-0.05%)
Nov 07, 2002 8.138 8.221 8.072 8.079 362,804 -0.16(-1.98%)
Nov 06, 2002 8.087 8.297 8.019 8.241 583,885 +0.25(+3.15%)
Nov 05, 2002 7.953 8.027 7.908 7.990 375,424 +0.08(+0.96%)
Nov 04, 2002 7.901 8.035 7.860 7.914 374,696 +0.05(+0.58%)
Nov 01, 2002 7.726 7.922 7.640 7.868 624,169 +0.19(+2.47%)
Oct 31, 2002 7.417 7.679 7.417 7.679 513,508 +0.26(+3.53%)
Oct 30, 2002 7.265 7.428 7.250 7.417 2,475,323 +0.10(+1.41%)
Oct 29, 2002 7.232 7.314 7.141 7.314 661,299 +0.16(+2.19%)
Oct 28, 2002 7.417 7.417 7.118 7.158 689,693 -0.16(-2.20%)
Oct 25, 2002 7.300 7.370 7.232 7.318 373,482 +0.02(+0.25%)
Oct 24, 2002 7.428 7.537 7.263 7.300 541,659 -0.13(-1.72%)
Oct 23, 2002 7.516 7.658 7.275 7.428 829,476 -0.09(-1.18%)
Oct 22, 2002 7.747 7.747 7.417 7.516 407,457 -0.27(-3.49%)
Oct 21, 2002 7.479 7.788 7.428 7.788 539,960 +0.28(+3.73%)
Oct 18, 2002 7.596 7.599 7.378 7.508 339,507 -0.11(-1.38%)
Oct 17, 2002 7.572 7.656 7.417 7.613 833,358 +0.20(+2.64%)
Oct 16, 2002 7.778 7.870 7.392 7.417 665,425 -0.57(-7.10%)
Oct 15, 2002 7.500 8.159 7.452 7.984 1,314,348 +0.88(+12.35%)
Oct 14, 2002 7.355 7.362 7.057 7.106 290,001 -0.28(-3.79%)
Oct 11, 2002 7.191 7.481 7.164 7.386 274,955 +0.36(+5.10%)
Oct 10, 2002 6.748 7.098 6.667 7.028 401,147 +0.30(+4.47%)
Oct 09, 2002 7.088 7.088 6.702 6.727 488,997 -0.45(-6.31%)
Oct 08, 2002 6.985 7.287 6.875 7.180 435,365 +0.36(+5.29%)
Oct 07, 2002 7.191 7.273 6.797 6.820 374,938 -0.35(-4.91%)
Oct 04, 2002 7.518 7.582 7.106 7.172 345,089 -0.34(-4.50%)
Oct 03, 2002 7.376 7.551 7.335 7.510 485,600 +0.22(+3.05%)
Oct 02, 2002 7.541 7.570 7.287 7.287 544,813 -0.30(-4.02%)
Oct 01, 2002 7.561 7.592 7.456 7.592 992,556 +0.04(+0.46%)
Sep 30, 2002 7.572 7.617 7.324 7.557 687,994 -0.04(-0.57%)
Sep 27, 2002 7.891 7.953 7.599 7.601 220,352 -0.32(-3.98%)
Sep 26, 2002 7.623 7.932 7.623 7.916 494,093 +0.25(+3.28%)
Sep 25, 2002 7.726 7.767 7.623 7.664 831,902 -0.03(-0.40%)
Sep 24, 2002 7.819 7.819 7.623 7.695 5,897,094 -0.13(-1.71%)
Sep 23, 2002 8.324 8.328 7.767 7.829 1,180,632 -0.54(-6.43%)
Sep 20, 2002 8.478 8.575 8.326 8.367 807,634 -0.07(-0.81%)
Sep 19, 2002 8.750 8.756 8.435 8.435 318,394 -0.37(-4.17%)
Sep 18, 2002 8.870 8.930 8.748 8.802 494,093 -0.09(-1.04%)
Sep 17, 2002 9.004 9.074 8.890 8.894 398,963 -0.03(-0.35%)
Sep 16, 2002 9.045 9.065 8.925 8.925 250,444 -0.14(-1.57%)
Sep 13, 2002 9.063 9.096 8.927 9.068 312,812 +0.00(+0.05%)
Sep 12, 2002 9.086 9.138 8.989 9.063 507,926 -0.02(-0.27%)
Sep 11, 2002 8.874 9.107 8.874 9.088 569,324 +0.19(+2.18%)
Sep 10, 2002 8.890 8.946 8.818 8.894 524,671 -0.03(-0.30%)
Sep 09, 2002 8.901 8.962 8.765 8.921 316,695 -0.02(-0.25%)
Sep 06, 2002 8.794 8.960 8.726 8.944 356,737 +0.20(+2.31%)
Sep 05, 2002 8.930 8.952 8.740 8.742 366,687 -0.22(-2.44%)
Sep 04, 2002 8.962 8.991 8.849 8.960 522,244 +0.20(+2.33%)
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.