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 (%)
Dec 31, 2007	31.45	31.59	30.50	30.52	370,449	-0.79(-2.53%)
Dec 28, 2007	31.47	31.65	31.17	31.31	184,132	+0.01(+0.03%)
Dec 27, 2007	31.51	31.78	31.23	31.30	212,829	-0.38(-1.20%)
Dec 26, 2007	31.47	31.81	31.07	31.68	243,370	+0.30(+0.97%)
Dec 24, 2007	31.26	31.39	31.03	31.37	91,975	+0.39(+1.25%)
Dec 21, 2007	31.15	31.36	30.82	30.99	474,194	+0.15(+0.48%)
Dec 20, 2007	30.65	30.84	30.32	30.84	295,366	+0.35(+1.16%)
Dec 19, 2007	30.71	30.84	30.40	30.48	263,634	-0.49(-1.60%)
Dec 18, 2007	31.24	31.31	30.65	30.98	327,373	-0.02(-0.08%)
Dec 17, 2007	31.11	31.35	30.89	31.00	278,716	-0.20(-0.63%)
Dec 14, 2007	32.05	32.05	31.12	31.20	239,056	-0.82(-2.57%)
Dec 13, 2007	32.03	32.21	31.46	32.03	353,946	-0.09(-0.28%)
Dec 12, 2007	32.88	33.01	31.84	32.12	377,365	-0.11(-0.33%)
Dec 11, 2007	33.45	33.56	32.14	32.22	250,080	-1.08(-3.24%)
Dec 10, 2007	33.24	33.50	32.88	33.30	271,314	+0.09(+0.27%)
Dec 07, 2007	33.39	33.46	33.01	33.21	424,457	-0.04(-0.12%)
Dec 06, 2007	32.81	33.26	32.72	33.25	581,336	+0.34(+1.03%)
Dec 05, 2007	32.88	32.96	32.44	32.92	560,466	+0.40(+1.22%)
Dec 04, 2007	32.53	32.71	32.27	32.52	585,341	-0.22(-0.68%)

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.