Indicators

Carlisle Companies Inc (NY: CSL )

423.52 UNCHANGED

Streaming Delayed 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, 2011	36.56	36.89	36.23	36.27	377,157	-0.14(-0.39%)
Feb 25, 2011	36.01	36.46	35.79	36.41	280,956	+0.62(+1.72%)
Feb 24, 2011	35.48	35.88	35.22	35.80	419,218	+0.24(+0.69%)
Feb 23, 2011	36.21	36.22	34.85	35.55	487,452	-0.63(-1.75%)
Feb 22, 2011	37.92	37.97	36.13	36.19	764,531	-2.23(-5.82%)
Feb 18, 2011	38.03	38.72	37.53	38.42	739,055	+0.41(+1.09%)
Feb 17, 2011	36.71	38.07	36.71	38.01	761,803	+1.17(+3.18%)
Feb 16, 2011	36.41	36.95	36.36	36.84	452,584	+0.58(+1.60%)
Feb 15, 2011	35.98	36.56	35.98	36.25	447,663	+0.12(+0.33%)
Feb 14, 2011	36.10	36.66	36.06	36.14	582,370	+0.81(+2.28%)
Feb 11, 2011	35.06	35.60	34.86	35.33	415,479	+0.06(+0.17%)
Feb 10, 2011	35.43	35.58	35.09	35.27	420,890	-0.24(-0.69%)
Feb 09, 2011	35.59	35.85	35.40	35.51	442,372	-0.20(-0.56%)
Feb 08, 2011	36.31	36.87	35.62	35.72	843,926	+0.04(+0.12%)
Feb 07, 2011	32.24	35.82	31.89	35.67	2,072,455	+3.04(+9.32%)
Feb 04, 2011	32.14	32.75	31.92	32.63	415,620	+0.45(+1.41%)
Feb 03, 2011	32.52	32.54	31.98	32.18	372,651	-0.36(-1.11%)
Feb 02, 2011	32.10	32.75	32.10	32.54	280,615	+0.18(+0.55%)

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.