Indicators

Carlisle Companies Inc (NY: CSL )

423.52 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	41.07	41.98	40.98	41.66	275,746	+0.74(+1.80%)
Jun 29, 2011	40.83	41.08	40.47	40.92	405,763	+0.29(+0.71%)
Jun 28, 2011	40.34	40.74	40.20	40.64	448,457	+0.46(+1.14%)
Jun 27, 2011	40.11	40.46	40.04	40.18	307,782	+0.04(+0.11%)
Jun 24, 2011	40.32	40.44	39.79	40.14	445,741	-0.06(-0.15%)
Jun 23, 2011	40.39	40.41	39.73	40.20	457,635	-0.81(-1.98%)
Jun 22, 2011	41.18	41.52	40.81	41.01	867,791	-0.31(-0.76%)
Jun 21, 2011	40.31	41.39	40.27	41.32	331,278	+1.32(+3.30%)
Jun 20, 2011	39.96	40.06	39.84	40.00	172,797	+0.67(+1.70%)
Jun 17, 2011	39.62	39.71	39.26	39.33	469,622	+0.29(+0.74%)
Jun 16, 2011	38.52	39.24	38.52	39.05	372,846	+0.49(+1.27%)
Jun 15, 2011	38.79	38.96	38.19	38.55	201,991	-0.68(-1.73%)
Jun 14, 2011	38.54	39.38	38.54	39.23	243,080	+1.08(+2.84%)
Jun 13, 2011	38.79	38.82	37.93	38.15	172,151	-0.57(-1.46%)
Jun 10, 2011	38.29	39.08	38.24	38.72	623,331	+0.21(+0.55%)
Jun 09, 2011	38.00	38.51	37.62	38.50	361,206	+0.65(+1.72%)
Jun 08, 2011	37.90	38.08	37.64	37.85	319,251	-0.25(-0.67%)
Jun 07, 2011	38.18	38.37	37.73	38.11	227,840	+0.21(+0.56%)
Jun 06, 2011	37.89	38.26	37.34	37.89	404,050	-0.07(-0.18%)

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.