Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carlisle Companies Inc (NY: CSL )

419.46 +1.83 (+0.44%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2002 7.780 7.850 7.712 7.726 107,261 -0.03(-0.42%)
Feb 27, 2002 7.737 7.829 7.714 7.759 146,088 +0.00(+0.05%)
Feb 26, 2002 7.667 7.768 7.611 7.755 134,683 +0.10(+1.29%)
Feb 25, 2002 7.541 7.656 7.541 7.656 97,069 +0.08(+1.03%)
Feb 22, 2002 7.432 7.580 7.407 7.578 142,448 +0.15(+2.00%)
Feb 21, 2002 7.535 7.603 7.413 7.430 128,131 -0.11(-1.39%)
Feb 20, 2002 7.417 7.541 7.335 7.535 171,569 +0.14(+1.84%)
Feb 19, 2002 7.500 7.566 7.391 7.399 140,507 -0.11(-1.51%)
Feb 18, 2002 7.434 7.531 7.411 7.512 164,289 +0.00(+0.00%)
Feb 15, 2002 7.434 7.531 7.411 7.512 164,289 +0.10(+1.33%)
Feb 14, 2002 7.634 7.634 7.397 7.413 171,084 -0.19(-2.49%)
Feb 13, 2002 7.397 7.706 7.397 7.603 225,200 +0.17(+2.33%)
Feb 12, 2002 7.211 7.452 7.191 7.430 127,888 +0.21(+2.94%)
Feb 11, 2002 7.073 7.222 7.049 7.218 215,250 +0.16(+2.34%)
Feb 08, 2002 6.923 7.053 6.923 7.053 216,949 +0.01(+0.09%)
Feb 07, 2002 7.201 7.201 6.954 7.047 226,170 -0.19(-2.68%)
Feb 06, 2002 7.337 7.407 7.150 7.240 135,168 -0.07(-0.99%)
Feb 05, 2002 7.382 7.417 7.273 7.312 150,699 -0.07(-0.92%)
Feb 04, 2002 7.417 7.504 7.378 7.380 133,955 -0.10(-1.35%)
Feb 01, 2002 7.376 7.500 7.376 7.481 94,399 +0.11(+1.54%)
Jan 31, 2002 7.520 7.520 7.325 7.368 183,460 -0.09(-1.24%)
Jan 30, 2002 7.211 7.461 7.201 7.461 150,214 +0.24(+3.31%)
Jan 29, 2002 7.419 7.508 7.201 7.222 100,466 -0.22(-2.94%)
Jan 28, 2002 7.386 7.461 7.269 7.440 106,775 +0.02(+0.33%)
Jan 25, 2002 7.283 7.467 7.232 7.415 64,065 +0.12(+1.58%)
Jan 24, 2002 7.211 7.358 7.207 7.300 76,927 +0.07(+1.00%)
Jan 23, 2002 7.036 7.238 6.970 7.228 110,658 +0.14(+1.98%)
Jan 22, 2002 7.098 7.244 7.026 7.088 133,227 +0.00(+0.06%)
Jan 21, 2002 7.335 7.335 7.077 7.084 154,339 +0.00(+0.00%)
Jan 18, 2002 7.335 7.335 7.077 7.084 150,942 -0.26(-3.59%)
Jan 17, 2002 7.211 7.347 7.110 7.347 630,948 +0.14(+1.89%)
Jan 16, 2002 7.335 7.417 7.211 7.211 152,641 -0.20(-2.72%)
Jan 15, 2002 7.417 7.572 7.389 7.413 185,887 +0.00(+0.00%)
Jan 14, 2002 7.366 7.479 7.316 7.413 238,789 +0.07(+0.93%)
Jan 11, 2002 7.438 7.469 7.345 7.345 123,763 -0.07(-0.94%)
Jan 10, 2002 7.500 7.603 7.407 7.415 135,168 -0.20(-2.68%)
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.