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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2003 9.377 9.437 9.233 9.346 396,527 -0.06(-0.66%)
Apr 29, 2003 9.457 9.554 9.397 9.408 293,633 -0.02(-0.20%)
Apr 28, 2003 9.237 9.496 9.222 9.426 225,928 +0.19(+2.05%)
Apr 25, 2003 9.303 9.305 9.171 9.237 429,287 -0.07(-0.77%)
Apr 24, 2003 9.393 9.476 9.288 9.309 314,989 -0.08(-0.88%)
Apr 23, 2003 9.467 9.467 9.303 9.391 406,961 -0.07(-0.78%)
Apr 22, 2003 9.315 9.476 9.303 9.465 347,264 +0.15(+1.59%)
Apr 21, 2003 9.261 9.375 9.231 9.317 391,430 +0.04(+0.38%)
Apr 17, 2003 9.128 9.313 9.128 9.282 582,656 +0.24(+2.67%)
Apr 16, 2003 9.202 9.272 9.008 9.041 339,498 -0.15(-1.64%)
Apr 15, 2003 8.608 9.191 8.608 9.191 800,091 +0.58(+6.77%)
Apr 14, 2003 8.437 8.623 8.437 8.608 161,619 +0.19(+2.30%)
Apr 11, 2003 8.551 8.619 8.375 8.415 210,639 -0.07(-0.80%)
Apr 10, 2003 8.499 8.586 8.458 8.483 195,351 -0.04(-0.44%)
Apr 09, 2003 8.499 8.674 8.495 8.520 182,489 +0.06(+0.73%)
Apr 08, 2003 8.705 8.705 8.425 8.458 401,380 -0.25(-2.84%)
Apr 07, 2003 8.509 8.858 8.509 8.705 286,353 +0.26(+3.05%)
Apr 04, 2003 8.633 8.695 8.427 8.448 325,909 -0.14(-1.68%)
Apr 03, 2003 8.695 8.738 8.582 8.592 231,752 -0.07(-0.76%)
Apr 02, 2003 8.396 8.695 8.396 8.658 285,625 +0.36(+4.29%)
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.