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 28, 2013	54.69	54.85	54.31	54.33	553,207	-0.42(-0.76%)
Jun 27, 2013	54.37	54.94	54.08	54.74	396,194	+0.77(+1.42%)
Jun 26, 2013	54.89	55.05	53.97	53.98	381,857	-0.28(-0.51%)
Jun 25, 2013	53.93	54.32	52.61	54.26	692,816	+0.72(+1.35%)
Jun 24, 2013	54.29	54.39	53.39	53.53	471,787	-1.13(-2.07%)
Jun 21, 2013	55.26	55.44	54.56	54.67	669,851	-0.65(-1.18%)
Jun 20, 2013	56.76	56.83	54.94	55.32	695,781	-1.86(-3.25%)
Jun 19, 2013	57.98	58.03	57.17	57.18	222,013	-0.80(-1.38%)
Jun 18, 2013	57.61	58.18	57.42	57.98	394,641	+0.38(+0.67%)
Jun 17, 2013	57.81	57.91	57.25	57.60	481,706	+0.08(+0.14%)
Jun 14, 2013	57.67	57.76	57.36	57.52	196,234	-0.16(-0.27%)
Jun 13, 2013	56.72	57.85	56.54	57.67	290,267	+0.87(+1.53%)
Jun 12, 2013	58.24	58.28	56.74	56.80	394,733	-0.96(-1.66%)
Jun 11, 2013	57.47	58.37	57.20	57.76	408,432	-0.46(-0.79%)
Jun 10, 2013	58.30	58.35	57.74	58.22	413,411	+0.28(+0.48%)
Jun 07, 2013	57.23	58.07	56.91	57.94	411,689	+1.09(+1.92%)
Jun 06, 2013	56.60	56.94	56.35	56.85	642,765	+0.10(+0.18%)
Jun 05, 2013	57.21	57.31	56.43	56.75	647,237	-0.63(-1.09%)
Jun 04, 2013	57.10	58.06	56.85	57.38	733,010	+0.27(+0.47%)

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.