Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carlisle Companies Inc (NY: CSL )

414.69 -1.94 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jun 30, 2003 8.876 8.886 8.527 8.704 1,926,749 -0.17(-1.91%)
Jun 27, 2003 9.033 9.068 8.874 8.874 436,400 -0.14(-1.53%)
Jun 26, 2003 9.086 9.105 8.981 9.012 505,178 -0.07(-0.82%)
Jun 25, 2003 9.014 9.128 9.004 9.086 565,480 +0.07(+0.82%)
Jun 24, 2003 8.973 9.060 8.960 9.012 368,106 +0.04(+0.44%)
Jun 23, 2003 9.179 9.179 8.882 8.973 422,354 -0.21(-2.25%)
Jun 20, 2003 9.270 9.363 9.179 9.179 608,345 -0.05(-0.49%)
Jun 19, 2003 9.301 9.351 9.105 9.225 508,568 -0.06(-0.60%)
Jun 18, 2003 9.332 9.425 9.272 9.280 353,092 -0.05(-0.55%)
Jun 17, 2003 9.425 9.425 9.208 9.332 574,682 -0.06(-0.68%)
Jun 16, 2003 9.167 9.396 9.150 9.396 460,133 +0.23(+2.55%)
Jun 13, 2003 9.342 9.342 9.128 9.163 388,449 -0.18(-1.92%)
Jun 12, 2003 9.497 9.497 9.293 9.342 253,800 -0.12(-1.31%)
Jun 11, 2003 9.322 9.487 9.219 9.466 312,890 +0.13(+1.42%)
Jun 10, 2003 9.334 9.394 9.216 9.334 474,906 +0.01(+0.09%)
Jun 09, 2003 9.353 9.425 9.291 9.326 301,993 -0.05(-0.51%)
Jun 06, 2003 9.400 9.549 9.355 9.373 535,208 -0.02(-0.26%)
Jun 05, 2003 9.508 9.508 9.355 9.398 403,706 -0.14(-1.45%)
Jun 04, 2003 9.415 9.536 9.384 9.536 367,380 +0.12(+1.25%)
Jun 03, 2003 9.332 9.425 9.301 9.419 284,556 +0.07(+0.71%)
Jun 02, 2003 9.342 9.497 9.332 9.353 336,624 +0.05(+0.51%)
May 30, 2003 9.115 9.305 9.115 9.305 330,085 +0.22(+2.39%)
May 29, 2003 9.126 9.210 9.002 9.088 377,309 -0.03(-0.34%)
May 28, 2003 9.115 9.161 9.074 9.119 294,243 +0.03(+0.34%)
May 27, 2003 8.795 9.107 8.795 9.088 356,724 +0.28(+3.14%)
May 23, 2003 8.795 8.855 8.756 8.812 182,842 +0.01(+0.07%)
May 22, 2003 8.773 8.857 8.696 8.806 221,106 +0.05(+0.59%)
May 21, 2003 8.773 8.820 8.676 8.754 221,348 -0.04(-0.45%)
May 20, 2003 8.785 8.863 8.754 8.793 286,251 +0.04(+0.40%)
May 19, 2003 8.981 8.981 8.758 8.758 486,773 -0.24(-2.62%)
May 16, 2003 9.105 9.163 8.989 8.993 515,107 -0.16(-1.78%)
May 15, 2003 9.229 9.280 9.064 9.157 464,008 -0.07(-0.72%)
May 14, 2003 9.332 9.342 9.206 9.223 529,153 -0.11(-1.13%)
May 13, 2003 9.373 9.373 9.295 9.328 249,925 -0.07(-0.79%)
May 12, 2003 9.342 9.404 9.301 9.402 187,686 +0.04(+0.37%)
May 09, 2003 9.336 9.431 9.305 9.367 198,341 +0.04(+0.44%)
May 08, 2003 9.303 9.392 9.270 9.326 235,152 -0.02(-0.20%)
May 07, 2003 9.342 9.429 9.322 9.344 394,261 -0.14(-1.48%)
May 06, 2003 9.398 9.497 9.384 9.485 186,959 +0.11(+1.14%)
May 05, 2003 9.435 9.495 9.326 9.377 244,113 -0.08(-0.83%)
May 02, 2003 9.249 9.495 9.249 9.456 197,857 +0.21(+2.23%)
May 01, 2003 9.342 9.342 9.167 9.249 200,037 -0.12(-1.23%)
Apr 30, 2003 9.396 9.456 9.252 9.365 395,714 -0.06(-0.66%)
Apr 29, 2003 9.477 9.574 9.417 9.427 293,032 -0.02(-0.20%)
Apr 28, 2003 9.256 9.516 9.241 9.446 225,465 +0.19(+2.05%)
Apr 25, 2003 9.322 9.324 9.190 9.256 428,408 -0.07(-0.77%)
Apr 24, 2003 9.413 9.495 9.307 9.328 314,343 -0.08(-0.88%)
Apr 23, 2003 9.487 9.487 9.322 9.411 406,128 -0.07(-0.78%)
Apr 22, 2003 9.334 9.495 9.322 9.485 346,553 +0.15(+1.59%)
Apr 21, 2003 9.280 9.394 9.249 9.336 390,629 +0.04(+0.38%)
Apr 17, 2003 9.146 9.332 9.146 9.301 581,463 +0.24(+2.67%)
Apr 16, 2003 9.221 9.291 9.027 9.060 338,803 -0.15(-1.64%)
Apr 15, 2003 8.626 9.210 8.626 9.210 798,453 +0.58(+6.77%)
Apr 14, 2003 8.455 8.640 8.455 8.626 161,288 +0.19(+2.30%)
Apr 11, 2003 8.568 8.636 8.393 8.432 210,208 -0.07(-0.80%)
Apr 10, 2003 8.517 8.603 8.475 8.500 194,951 -0.04(-0.44%)
Apr 09, 2003 8.517 8.692 8.512 8.537 182,116 +0.06(+0.73%)
Apr 08, 2003 8.723 8.723 8.442 8.475 400,558 -0.25(-2.84%)
Apr 07, 2003 8.527 8.876 8.527 8.723 285,767 +0.26(+3.05%)
Apr 04, 2003 8.651 8.713 8.444 8.465 325,241 -0.14(-1.68%)
Apr 03, 2003 8.713 8.756 8.599 8.609 231,277 -0.07(-0.76%)
Apr 02, 2003 8.413 8.713 8.413 8.676 285,040 +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.