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 30, 2011	38.29	38.59	37.81	37.83	204,328	-0.07(-0.18%)
Dec 29, 2011	37.44	38.28	37.44	37.90	127,847	+0.61(+1.63%)
Dec 28, 2011	38.24	38.31	37.23	37.29	107,996	-0.89(-2.33%)
Dec 27, 2011	38.04	38.58	38.03	38.18	149,025	-0.03(-0.07%)
Dec 23, 2011	38.01	38.40	37.84	38.20	135,567	+0.79(+2.12%)
Dec 21, 2011	37.39	37.46	36.60	37.41	124,804	+0.11(+0.30%)
Dec 20, 2011	36.84	37.70	36.66	37.30	225,410	+1.43(+3.98%)
Dec 19, 2011	36.93	37.25	35.77	35.87	199,048	-0.82(-2.23%)
Dec 16, 2011	36.03	37.02	35.95	36.69	788,822	+1.07(+3.00%)
Dec 15, 2011	35.35	35.72	34.91	35.62	344,639	+0.69(+1.98%)
Dec 14, 2011	36.12	36.37	34.92	34.93	296,792	-1.58(-4.33%)
Dec 13, 2011	36.99	37.85	36.09	36.51	350,399	-0.20(-0.56%)
Dec 12, 2011	36.95	37.02	36.11	36.72	313,301	-0.77(-2.05%)
Dec 09, 2011	36.39	37.59	36.20	37.49	320,120	+1.19(+3.27%)
Dec 08, 2011	36.43	36.75	36.14	36.30	465,794	-0.55(-1.51%)
Dec 07, 2011	37.09	37.24	36.34	36.85	358,576	-0.63(-1.69%)
Dec 06, 2011	37.79	38.01	37.27	37.49	487,433	-0.32(-0.84%)
Dec 05, 2011	38.74	38.74	37.46	37.80	421,039	+0.45(+1.21%)
Dec 02, 2011	38.04	38.04	37.23	37.35	395,327	-0.03(-0.09%)

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.