Indicators

Carlisle Companies Inc (NY: CSL )

423.52 -3.28 (-0.77%)

Official Closing 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 (%)
Feb 28, 2002	7.780	7.850	7.712	7.726	107,264	-0.03(-0.42%)
Feb 27, 2002	7.737	7.829	7.714	7.759	146,092	+0.00(+0.05%)
Feb 26, 2002	7.667	7.767	7.611	7.755	134,686	+0.10(+1.29%)
Feb 25, 2002	7.541	7.656	7.541	7.656	97,071	+0.08(+1.03%)
Feb 22, 2002	7.432	7.580	7.407	7.578	142,452	+0.15(+2.00%)
Feb 21, 2002	7.535	7.603	7.413	7.430	128,134	-0.11(-1.39%)
Feb 20, 2002	7.417	7.541	7.335	7.535	171,573	+0.14(+1.84%)
Feb 19, 2002	7.500	7.566	7.390	7.399	140,511	-0.11(-1.51%)
Feb 18, 2002	7.434	7.531	7.411	7.512	164,293	+0.00(+0.00%)
Feb 15, 2002	7.434	7.531	7.411	7.512	164,293	+0.10(+1.33%)
Feb 14, 2002	7.634	7.634	7.397	7.413	171,088	-0.19(-2.49%)
Feb 13, 2002	7.397	7.706	7.397	7.603	225,205	+0.17(+2.33%)
Feb 12, 2002	7.211	7.452	7.191	7.430	127,891	+0.21(+2.94%)
Feb 11, 2002	7.073	7.221	7.048	7.217	215,256	+0.16(+2.34%)
Feb 08, 2002	6.923	7.053	6.923	7.053	216,954	+0.01(+0.09%)
Feb 07, 2002	7.201	7.201	6.954	7.046	226,176	-0.19(-2.67%)
Feb 06, 2002	7.337	7.407	7.149	7.240	135,172	-0.07(-0.99%)
Feb 05, 2002	7.382	7.417	7.273	7.312	150,703	-0.07(-0.92%)
Feb 04, 2002	7.417	7.504	7.378	7.380	133,958	-0.10(-1.35%)

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.