Indicators

Carlisle Companies Inc (NY: CSL )

422.13 -1.39 (-0.33%)

Streaming Delayed Price Updated: 10:51 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		104.82	104.82	104.82	0	+0.17(+0.16%)
Dec 28, 2017	104.73	104.75	104.12	104.65	162,891	+0.41(+0.40%)
Dec 27, 2017	104.39	104.90	103.75	104.24	121,593	-0.25(-0.24%)
Dec 26, 2017	104.41	105.16	104.31	104.48	130,201	-0.20(-0.19%)
Dec 22, 2017	104.99	105.32	104.15	104.69	196,313	-0.68(-0.65%)
Dec 21, 2017	104.62	105.76	104.23	105.37	239,862	+0.82(+0.79%)
Dec 20, 2017	104.72	104.80	103.89	104.55	233,569	+0.47(+0.45%)
Dec 19, 2017	104.70	105.07	103.76	104.08	318,002	-0.38(-0.36%)
Dec 18, 2017	104.31	105.11	103.89	104.46	200,073	+0.81(+0.78%)
Dec 15, 2017	102.22	104.15	102.22	103.65	1,045,423	+1.83(+1.79%)
Dec 14, 2017	103.54	103.86	101.75	101.82	345,441	-1.30(-1.26%)
Dec 13, 2017	103.43	103.71	102.90	103.12	478,800	-0.08(-0.08%)
Dec 12, 2017	104.24	104.87	103.17	103.20	323,239	-0.91(-0.88%)
Dec 11, 2017	105.19	105.19	103.89	104.12	212,285	-1.13(-1.08%)
Dec 08, 2017	105.98	105.98	105.18	105.25	182,154	-0.45(-0.43%)
Dec 07, 2017	104.80	105.86	104.80	105.70	170,135	+0.79(+0.76%)
Dec 06, 2017	105.78	105.78	104.57	104.91	208,697	-0.99(-0.93%)
Dec 05, 2017	107.07	107.21	105.86	105.90	310,693	-1.00(-0.94%)
Dec 04, 2017	105.60	107.47	105.53	106.90	487,227	+2.16(+2.06%)

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.