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

Carlisle Companies Inc (NY: CSL )

423.52 -3.28 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 29, 2002 9.014 9.035 8.957 9.008 92,458 +0.00(+0.00%)
Mar 28, 2002 9.014 9.035 8.957 9.008 92,458 +0.01(+0.09%)
Mar 27, 2002 8.880 9.055 8.880 9.000 162,590 +0.13(+1.46%)
Mar 26, 2002 8.757 8.870 8.757 8.870 369,105 +0.11(+1.27%)
Mar 25, 2002 8.808 8.839 8.757 8.759 173,268 -0.07(-0.84%)
Mar 22, 2002 8.829 8.880 8.794 8.833 199,962 -0.09(-1.06%)
Mar 21, 2002 8.777 8.928 8.726 8.928 292,905 +0.15(+1.71%)
Mar 20, 2002 8.798 8.818 8.724 8.777 226,413 -0.06(-0.65%)
Mar 19, 2002 8.682 8.880 8.682 8.835 106,775 +0.15(+1.76%)
Mar 18, 2002 8.509 8.701 8.509 8.682 206,029 +0.04(+0.45%)
Mar 15, 2002 8.551 8.672 8.551 8.643 175,694 +0.01(+0.12%)
Mar 14, 2002 8.674 8.705 8.573 8.633 268,638 -0.06(-0.69%)
Mar 13, 2002 8.674 8.736 8.623 8.693 78,383 +0.02(+0.24%)
Mar 12, 2002 8.612 8.715 8.582 8.672 156,038 +0.03(+0.33%)
Mar 11, 2002 8.656 8.674 8.612 8.643 375,414 -0.02(-0.19%)
Mar 08, 2002 8.643 8.757 8.557 8.660 280,772 +0.07(+0.79%)
Mar 07, 2002 8.571 8.654 8.526 8.592 264,755 +0.13(+1.48%)
Mar 06, 2002 8.301 8.466 8.242 8.466 234,907 +0.18(+2.21%)
Mar 05, 2002 8.242 8.324 8.221 8.283 543,101 +0.01(+0.17%)
Mar 04, 2002 7.871 8.268 7.871 8.268 298,487 +0.43(+5.47%)
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.