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

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
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 (%)
Dec 31, 2002 8.499 8.625 8.408 8.526 341,683 +0.07(+0.78%)
Dec 30, 2002 8.627 8.664 8.419 8.460 404,535 -0.16(-1.84%)
Dec 27, 2002 8.674 8.746 8.619 8.619 286,596 -0.05(-0.57%)
Dec 26, 2002 8.427 8.796 8.355 8.668 270,094 +0.28(+3.32%)
Dec 24, 2002 8.448 8.476 8.365 8.390 103,863 -0.08(-0.92%)
Dec 23, 2002 8.396 8.542 8.363 8.468 268,638 +0.07(+0.86%)
Dec 20, 2002 8.303 8.396 8.303 8.396 406,719 +0.12(+1.44%)
Dec 19, 2002 8.283 8.293 8.221 8.277 326,151 -0.03(-0.32%)
Dec 18, 2002 8.458 8.458 8.262 8.303 191,711 -0.18(-2.09%)
Dec 17, 2002 8.664 8.664 8.448 8.481 416,911 -0.18(-2.12%)
Dec 16, 2002 8.602 8.664 8.530 8.664 401,623 +0.06(+0.74%)
Dec 13, 2002 8.763 8.763 8.571 8.600 255,776 -0.18(-2.09%)
Dec 12, 2002 8.818 8.891 8.726 8.783 233,208 -0.06(-0.68%)
Dec 11, 2002 8.818 8.952 8.736 8.843 231,752 +0.03(+0.35%)
Dec 10, 2002 8.695 8.843 8.656 8.812 303,340 +0.12(+1.35%)
Dec 09, 2002 8.736 8.798 8.664 8.695 361,339 -0.07(-0.78%)
Dec 06, 2002 8.520 8.763 8.415 8.763 430,743 +0.20(+2.36%)
Dec 05, 2002 8.654 8.666 8.530 8.561 290,479 -0.06(-0.69%)
Dec 04, 2002 8.499 8.765 8.487 8.621 362,795 +0.09(+1.06%)
Dec 03, 2002 8.509 8.621 8.441 8.530 183,460 +0.03(+0.31%)
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.