Indicators

Carlisle Companies Inc (NY: CSL )

421.42 -6.50 (-1.52%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	18.14	18.18	17.72	17.96	1,161,460	-0.21(-1.18%)
Feb 27, 2007	18.34	18.40	18.10	18.18	365,474	-0.43(-2.30%)
Feb 26, 2007	18.85	18.88	18.56	18.61	306,017	-0.19(-1.00%)
Feb 23, 2007	18.56	18.88	18.51	18.79	391,440	+0.18(+0.94%)
Feb 22, 2007	18.73	18.79	18.52	18.62	482,202	-0.07(-0.39%)
Feb 21, 2007	18.70	18.90	18.60	18.69	299,222	-0.10(-0.53%)
Feb 20, 2007	18.79	18.83	18.57	18.79	429,541	+0.00(+0.02%)
Feb 16, 2007	18.87	18.89	18.67	18.79	286,360	-0.08(-0.43%)
Feb 15, 2007	18.88	19.00	18.77	18.87	472,738	+0.03(+0.15%)
Feb 14, 2007	18.70	18.95	18.62	18.84	451,867	+0.19(+1.03%)
Feb 13, 2007	18.59	18.76	18.53	18.65	490,453	+0.05(+0.28%)
Feb 12, 2007	18.85	18.86	18.53	18.59	515,301	-0.15(-0.80%)
Feb 09, 2007	19.23	19.28	18.63	18.74	843,551	-0.48(-2.51%)
Feb 08, 2007	17.92	19.45	17.86	19.23	1,691,228	+1.97(+11.44%)
Feb 07, 2007	17.24	17.30	17.16	17.25	291,942	+0.07(+0.40%)
Feb 06, 2007	17.18	17.19	17.11	17.19	274,955	+0.04(+0.20%)
Feb 05, 2007	17.21	17.23	17.13	17.15	298,980	-0.05(-0.28%)
Feb 02, 2007	17.12	17.27	17.12	17.20	317,666	+0.08(+0.45%)

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.