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 29, 2016	81.33	81.93	81.13	81.23	390,929	-0.25(-0.31%)
Feb 26, 2016	80.70	81.66	80.28	81.48	374,588	+1.22(+1.52%)
Feb 25, 2016	79.58	80.35	79.58	80.27	631,388	+0.79(+1.00%)
Feb 24, 2016	78.93	79.81	78.46	79.47	491,455	-0.39(-0.49%)
Feb 23, 2016	79.49	80.92	79.48	79.86	871,882	-0.05(-0.07%)
Feb 22, 2016	80.07	80.96	79.04	79.92	288,455	+0.73(+0.92%)
Feb 19, 2016	79.17	79.89	79.01	79.19	567,839	-0.14(-0.18%)
Feb 18, 2016	79.28	79.91	78.87	79.33	663,288	+0.29(+0.36%)
Feb 17, 2016	76.74	79.21	76.73	79.04	727,444	+2.97(+3.91%)
Feb 16, 2016	76.40	76.91	75.35	76.07	1,450,015	+0.76(+1.00%)
Feb 12, 2016	75.87	75.31	75.31	75.31	727,719	+0.22(+0.29%)
Feb 11, 2016	75.83	76.51	74.72	75.10	624,864	-1.74(-2.27%)
Feb 10, 2016	77.38	78.16	76.72	76.84	500,844	-0.22(-0.28%)
Feb 09, 2016	76.99	78.04	76.80	77.05	615,058	-0.63(-0.81%)
Feb 08, 2016	76.92	78.10	76.62	77.68	586,294	-0.08(-0.10%)
Feb 05, 2016	78.73	78.82	77.21	77.76	662,835	-0.93(-1.19%)
Feb 04, 2016	76.31	80.92	76.31	78.70	1,027,949	+3.91(+5.22%)
Feb 03, 2016	74.01	75.04	72.67	74.79	656,286	+1.24(+1.68%)
Feb 02, 2016	74.10	74.49	73.44	73.55	270,429	-1.42(-1.89%)

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.