Indicators

Carlisle Companies Inc (NY: CSL )

427.92 +4.72 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	42.48	42.96	41.73	41.83	270,844	-0.58(-1.37%)
Feb 28, 2012	42.45	42.84	42.05	42.41	276,799	-0.09(-0.20%)
Feb 27, 2012	42.25	42.76	41.58	42.50	224,620	-0.17(-0.40%)
Feb 24, 2012	42.86	42.99	42.42	42.67	226,130	-0.29(-0.68%)
Feb 23, 2012	42.44	43.03	42.05	42.96	172,516	+0.45(+1.07%)
Feb 22, 2012	43.21	43.26	42.22	42.51	334,914	-0.76(-1.76%)
Feb 21, 2012	42.36	43.71	42.36	43.27	579,294	+1.13(+2.69%)
Feb 17, 2012	41.63	42.26	41.53	42.14	420,472	+0.82(+1.99%)
Feb 16, 2012	40.17	41.55	40.17	41.31	220,285	+1.19(+2.97%)
Feb 15, 2012	40.91	40.95	40.02	40.12	328,893	-0.61(-1.49%)
Feb 14, 2012	41.04	41.29	40.63	40.73	274,597	-0.58(-1.41%)
Feb 13, 2012	41.20	41.88	41.01	41.31	279,170	+0.61(+1.49%)
Feb 10, 2012	41.12	41.24	40.54	40.71	166,040	-0.99(-2.38%)
Feb 09, 2012	41.76	41.84	41.04	41.70	247,975	+0.15(+0.37%)
Feb 08, 2012	41.25	41.54	40.91	41.54	294,697	+0.29(+0.70%)
Feb 07, 2012	41.66	41.86	41.20	41.25	351,108	-0.52(-1.25%)
Feb 06, 2012	41.97	42.51	41.71	41.77	221,332	-0.55(-1.29%)
Feb 03, 2012	40.05	42.47	40.05	42.32	459,069	+1.43(+3.49%)
Feb 02, 2012	41.56	41.99	40.14	40.89	969,426	-1.43(-3.37%)

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.