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 27, 2009	15.61	16.76	15.52	16.33	0	+0.43(+2.69%)
Feb 26, 2009	16.43	16.49	15.82	15.91	528,591	-0.32(-1.98%)
Feb 25, 2009	16.55	16.65	15.91	16.23	508,211	-0.46(-2.77%)
Feb 24, 2009	16.16	16.87	15.75	16.69	563,184	+0.74(+4.65%)
Feb 23, 2009	16.98	17.08	15.93	15.95	405,093	-0.88(-5.24%)
Feb 20, 2009	17.09	17.61	16.47	16.83	767,765	-0.49(-2.81%)
Feb 19, 2009	17.42	17.58	17.27	17.32	618,044	+0.00(+0.00%)
Feb 18, 2009	17.20	17.55	16.90	17.32	569,917	+0.12(+0.72%)
Feb 17, 2009	17.13	17.46	16.85	17.19	502,345	-0.45(-2.57%)
Feb 13, 2009	17.83	18.06	17.60	17.65	430,230	-0.09(-0.51%)
Feb 12, 2009	17.44	17.76	17.21	17.74	655,333	+0.07(+0.42%)
Feb 11, 2009	17.50	17.82	17.42	17.66	486,291	+0.19(+1.09%)
Feb 10, 2009	17.76	18.18	17.30	17.47	766,896	-0.36(-2.03%)
Feb 09, 2009	18.15	18.15	17.59	17.83	749,404	-0.19(-1.05%)
Feb 06, 2009	16.54	18.23	16.54	18.02	1,231,522	+1.90(+11.75%)
Feb 05, 2009	15.24	16.41	14.97	16.13	536,978	+0.82(+5.38%)
Feb 04, 2009	15.42	15.69	15.22	15.30	479,064	-0.07(-0.48%)
Feb 03, 2009	15.21	15.54	15.15	15.38	623,269	+0.12(+0.81%)

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.