Indicators

Carlisle Companies Inc (NY: CSL )

423.20 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	88.55	88.99	87.88	88.44	389,709	-0.20(-0.22%)
May 28, 2015	88.00	88.72	87.87	88.64	420,052	+0.09(+0.10%)
May 27, 2015	86.63	88.68	86.52	88.55	349,722	+2.01(+2.32%)
May 26, 2015	87.07	87.21	86.08	86.54	260,511	-0.93(-1.06%)
May 22, 2015	87.85	87.47	87.47	87.47	167,269	-0.31(-0.36%)
May 21, 2015	87.97	88.68	87.68	87.78	281,683	-0.38(-0.43%)
May 20, 2015	89.01	89.23	87.92	88.16	382,696	-1.01(-1.13%)
May 19, 2015	88.98	89.23	88.20	89.17	413,354	+0.41(+0.46%)
May 18, 2015	87.72	88.83	87.69	88.76	275,966	+0.89(+1.02%)
May 15, 2015	87.93	88.08	87.39	87.87	180,911	-0.29(-0.33%)
May 14, 2015	87.64	88.21	87.37	88.16	290,250	+0.80(+0.92%)
May 13, 2015	87.21	87.88	86.84	87.36	260,561	+0.56(+0.65%)
May 12, 2015	86.59	87.00	85.80	86.80	159,744	-0.18(-0.20%)
May 11, 2015	87.05	87.47	86.75	86.98	197,173	-0.36(-0.42%)
May 08, 2015	87.33	87.93	87.11	87.34	227,142	+0.65(+0.75%)
May 07, 2015	86.19	86.90	85.99	86.69	232,193	+0.31(+0.36%)
May 06, 2015	86.13	86.53	85.83	86.38	312,707	+0.27(+0.31%)
May 05, 2015	86.53	87.25	85.77	86.12	304,693	-0.75(-0.86%)
May 04, 2015	87.16	87.65	86.79	86.86	329,867	+0.12(+0.14%)

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.