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

Carlisle Companies Inc (NY: CSL )

428.67 +5.47 (+1.29%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 24, 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 31, 2003 8.375 8.435 8.200 8.343 442,149 -0.08(-1.00%)
Mar 28, 2003 8.371 8.464 8.318 8.427 248,011 +0.06(+0.66%)
Mar 27, 2003 8.345 8.427 8.281 8.371 259,902 -0.02(-0.27%)
Mar 26, 2003 8.532 8.532 8.312 8.394 387,790 -0.14(-1.62%)
Mar 25, 2003 8.623 8.672 8.483 8.532 474,182 -0.09(-1.05%)
Mar 24, 2003 8.814 8.814 8.546 8.623 437,053 -0.23(-2.63%)
Mar 21, 2003 8.654 8.884 8.612 8.856 496,508 +0.30(+3.57%)
Mar 20, 2003 8.983 8.983 8.336 8.551 972,146 -0.43(-4.82%)
Mar 19, 2003 8.921 9.008 8.864 8.983 266,697 +0.05(+0.60%)
Mar 18, 2003 8.818 9.045 8.818 8.930 345,080 +0.12(+1.38%)
Mar 17, 2003 8.413 8.849 8.367 8.808 396,527 +0.40(+4.70%)
Mar 14, 2003 8.396 8.514 8.361 8.413 323,239 +0.04(+0.52%)
Mar 13, 2003 8.139 8.369 8.139 8.369 394,342 +0.28(+3.52%)
Mar 12, 2003 8.159 8.180 8.040 8.085 204,573 -0.09(-1.13%)
Mar 11, 2003 8.239 8.272 8.149 8.178 228,597 -0.06(-0.75%)
Mar 10, 2003 8.452 8.452 8.198 8.239 273,734 -0.24(-2.82%)
Mar 07, 2003 8.303 8.590 8.303 8.479 321,298 +0.09(+1.08%)
Mar 06, 2003 8.571 8.575 8.365 8.388 145,603 -0.20(-2.37%)
Mar 05, 2003 8.592 8.647 8.493 8.592 246,312 -0.02(-0.22%)
Mar 04, 2003 8.724 8.728 8.588 8.610 222,045 -0.08(-0.97%)
Mar 03, 2003 8.808 8.878 8.610 8.695 289,508 -0.08(-0.96%)
Feb 28, 2003 8.950 9.105 8.750 8.779 410,844 -0.17(-1.91%)
Feb 27, 2003 8.685 8.989 8.654 8.950 407,932 +0.30(+3.43%)
Feb 26, 2003 8.818 8.831 8.602 8.654 271,793 -0.16(-1.80%)
Feb 25, 2003 8.695 8.837 8.623 8.812 328,821 +0.09(+1.04%)
Feb 24, 2003 8.860 8.860 8.720 8.722 271,550 -0.13(-1.44%)
Feb 21, 2003 8.818 8.880 8.767 8.849 361,582 +0.04(+0.44%)
Feb 20, 2003 8.880 8.969 8.744 8.810 435,354 -0.06(-0.70%)
Feb 19, 2003 8.994 8.994 8.788 8.872 322,269 -0.12(-1.33%)
Feb 18, 2003 8.715 9.008 8.715 8.992 308,922 +0.32(+3.66%)
Feb 14, 2003 8.645 8.705 8.520 8.674 335,373 +0.03(+0.33%)
Feb 13, 2003 8.509 8.773 8.499 8.645 396,041 +0.14(+1.62%)
Feb 12, 2003 8.557 8.652 8.435 8.507 282,228 -0.03(-0.34%)
Feb 11, 2003 8.746 8.767 8.468 8.536 435,111 -0.17(-1.96%)
Feb 10, 2003 8.602 8.769 8.602 8.707 345,323 +0.13(+1.46%)
Feb 07, 2003 8.829 8.969 8.579 8.582 484,617 -0.21(-2.37%)
Feb 06, 2003 8.283 8.808 8.283 8.790 1,006,848 +0.54(+6.49%)
Feb 05, 2003 8.283 8.530 8.239 8.254 454,525 +0.02(+0.20%)
Feb 04, 2003 8.437 8.437 8.194 8.237 491,654 -0.22(-2.61%)
Feb 03, 2003 8.406 8.534 8.314 8.458 347,264 +0.05(+0.61%)
Jan 31, 2003 8.097 8.413 8.097 8.406 284,897 +0.31(+3.82%)
Jan 30, 2003 8.380 8.380 8.066 8.097 237,333 -0.28(-3.34%)
Jan 29, 2003 8.190 8.388 7.972 8.378 313,533 +0.19(+2.29%)
Jan 28, 2003 8.334 8.396 8.180 8.190 266,454 -0.10(-1.24%)
Jan 27, 2003 8.466 8.499 8.242 8.293 225,928 -0.19(-2.28%)
Jan 24, 2003 8.658 8.658 8.396 8.487 224,472 -0.18(-2.07%)
Jan 23, 2003 8.509 8.695 8.454 8.666 210,154 +0.19(+2.26%)
Jan 22, 2003 8.551 8.571 8.452 8.474 229,810 -0.10(-1.20%)
Jan 21, 2003 8.767 8.767 8.561 8.577 255,776 -0.19(-2.14%)
Jan 17, 2003 8.919 8.919 8.678 8.765 313,047 -0.17(-1.94%)
Jan 16, 2003 8.849 9.097 8.839 8.938 355,515 +0.11(+1.24%)
Jan 15, 2003 8.829 9.020 8.814 8.829 642,111 +0.00(+0.00%)
Jan 14, 2003 8.654 8.829 8.619 8.829 304,554 +0.18(+2.10%)
Jan 13, 2003 8.530 8.654 8.479 8.647 267,182 +0.13(+1.50%)
Jan 10, 2003 8.590 8.650 8.520 8.520 291,935 -0.09(-1.05%)
Jan 09, 2003 8.499 8.664 8.499 8.610 422,493 +0.16(+1.88%)
Jan 08, 2003 8.612 8.612 8.452 8.452 240,245 -0.18(-2.10%)
Jan 07, 2003 8.849 8.891 8.561 8.633 345,323 -0.22(-2.44%)
Jan 06, 2003 8.633 8.889 8.633 8.849 374,686 +0.22(+2.51%)
Jan 03, 2003 8.829 8.835 8.606 8.633 220,346 -0.19(-2.15%)
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.