Indicators

Carlisle Companies Inc (NY: CSL )

427.92 +4.72 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	39.98	40.05	39.60	39.62	252,879	-0.26(-0.66%)
May 23, 2011	40.15	40.16	39.77	39.88	137,497	-0.86(-2.12%)
May 20, 2011	41.04	41.04	40.15	40.75	159,909	-0.52(-1.25%)
May 19, 2011	41.34	41.63	40.87	41.26	335,977	+0.08(+0.18%)
May 18, 2011	40.02	41.21	40.02	41.19	246,032	+1.20(+2.99%)
May 17, 2011	40.79	40.92	39.81	39.99	214,590	-1.04(-2.53%)
May 16, 2011	41.10	41.52	40.92	41.03	189,875	-0.30(-0.71%)
May 13, 2011	41.80	41.93	41.07	41.32	227,712	-0.41(-0.99%)
May 12, 2011	41.58	42.09	41.24	41.74	404,553	-0.09(-0.22%)
May 11, 2011	42.51	42.60	41.42	41.83	329,772	-0.80(-1.88%)
May 10, 2011	42.30	42.67	42.29	42.63	707,580	+0.35(+0.84%)
May 09, 2011	41.83	42.33	41.67	42.28	296,316	+0.37(+0.89%)
May 06, 2011	41.71	42.04	41.58	41.90	393,126	+0.70(+1.70%)
May 05, 2011	40.93	41.65	40.73	41.20	278,970	-0.03(-0.08%)
May 04, 2011	41.41	41.52	41.01	41.24	335,245	-0.23(-0.55%)
May 03, 2011	41.81	42.29	41.15	41.47	517,866	-0.55(-1.30%)

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.