Indicators

Carlisle Companies Inc (NY: CSL )

423.52 UNCHANGED

Streaming Delayed 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 (%)
Dec 29, 2006	16.24	16.24	16.12	16.17	295,089	-0.07(-0.43%)
Dec 28, 2006	16.22	16.32	16.17	16.24	423,463	-0.02(-0.14%)
Dec 27, 2006	16.24	16.43	16.24	16.27	282,956	+0.02(+0.13%)
Dec 26, 2006	16.15	16.29	16.14	16.25	99,253	+0.07(+0.41%)
Dec 22, 2006	16.28	16.28	16.14	16.18	176,422	-0.08(-0.52%)
Dec 21, 2006	16.46	16.50	16.24	16.26	162,833	-0.19(-1.14%)
Dec 20, 2006	16.54	16.55	16.45	16.45	552,808	-0.11(-0.63%)
Dec 19, 2006	16.55	16.59	16.44	16.56	346,779	-0.02(-0.10%)
Dec 18, 2006	16.54	16.71	16.51	16.57	437,781	+0.03(+0.19%)
Dec 15, 2006	16.49	16.54	16.44	16.54	424,919	+0.05(+0.33%)
Dec 14, 2006	16.44	16.53	16.36	16.49	224,714	+0.05(+0.33%)
Dec 13, 2006	16.54	16.56	16.38	16.44	195,108	-0.05(-0.30%)
Dec 12, 2006	16.46	16.50	16.41	16.49	228,597	+0.02(+0.14%)
Dec 11, 2006	16.50	16.53	16.38	16.46	337,557	-0.04(-0.25%)
Dec 08, 2006	16.64	16.65	16.48	16.50	260,145	-0.13(-0.80%)
Dec 07, 2006	16.64	16.73	16.62	16.64	178,849	+0.04(+0.25%)
Dec 06, 2006	16.74	16.74	16.59	16.60	157,737	-0.19(-1.11%)
Dec 05, 2006	16.73	16.81	16.72	16.78	193,167	+0.10(+0.58%)
Dec 04, 2006	16.69	16.79	16.61	16.68	307,708	-0.00(-0.03%)

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.