Indicators

Carlisle Companies Inc (NY: CSL )

421.42 -6.50 (-1.52%)

Official Closing Price Updated: 6:30 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.43	14.43	14.18	14.33	323,976	-0.15(-1.05%)
Feb 25, 2005	14.15	14.48	14.15	14.48	159,197	+0.33(+2.33%)
Feb 24, 2005	14.21	14.21	14.06	14.15	454,780	-0.07(-0.49%)
Feb 23, 2005	14.22	14.31	14.20	14.22	420,076	+0.00(+0.00%)
Feb 22, 2005	14.24	14.37	14.14	14.22	401,390	-0.04(-0.26%)
Feb 18, 2005	14.20	14.30	14.18	14.26	316,453	+0.04(+0.29%)
Feb 17, 2005	14.09	14.26	14.04	14.22	421,047	+0.14(+0.98%)
Feb 16, 2005	14.04	14.15	13.98	14.08	182,251	-0.01(-0.04%)
Feb 15, 2005	14.13	14.20	14.04	14.08	371,055	-0.06(-0.41%)
Feb 14, 2005	14.14	14.16	14.04	14.14	259,908	+0.00(+0.01%)
Feb 11, 2005	14.13	14.21	14.02	14.14	859,325	+0.01(+0.10%)
Feb 10, 2005	13.91	14.13	13.91	14.13	563,500	+0.22(+1.56%)
Feb 09, 2005	13.92	14.03	13.88	13.91	594,320	-0.02(-0.15%)
Feb 08, 2005	13.72	13.98	13.71	13.93	1,121,903	+0.21(+1.52%)
Feb 07, 2005	13.76	13.76	13.63	13.72	877,283	-0.08(-0.61%)
Feb 04, 2005	13.83	13.87	13.73	13.81	980,664	-0.02(-0.15%)
Feb 03, 2005	13.20	13.89	13.09	13.83	845,492	+0.60(+4.57%)
Feb 02, 2005	13.00	13.23	12.99	13.22	355,039	+0.20(+1.50%)

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.