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

Carlisle Companies Inc (NY: CSL )

423.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2008 25.22 25.47 25.00 25.21 661,596 -0.21(-0.84%)
Jul 30, 2008 25.66 25.68 25.19 25.42 660,794 -0.22(-0.87%)
Jul 29, 2008 25.65 25.94 24.88 25.65 632,055 +0.77(+3.08%)
Jul 28, 2008 25.07 25.56 24.77 24.88 517,246 -0.21(-0.82%)
Jul 25, 2008 24.97 25.40 24.81 25.09 640,294 +0.15(+0.60%)
Jul 24, 2008 25.23 25.52 24.84 24.94 891,484 -0.40(-1.59%)
Jul 23, 2008 24.11 25.42 23.94 25.34 2,369,652 +1.38(+5.74%)
Jul 22, 2008 25.29 26.36 23.51 23.97 2,935,029 +1.76(+7.90%)
Jul 21, 2008 22.05 22.47 21.83 22.21 646,060 +0.12(+0.56%)
Jul 18, 2008 21.66 22.45 21.66 22.09 334,569 -0.28(-1.25%)
Jul 17, 2008 21.84 22.52 21.20 22.37 872,225 +0.71(+3.27%)
Jul 16, 2008 21.51 21.66 20.61 21.66 873,335 +0.18(+0.84%)
Jul 15, 2008 21.20 21.69 20.45 21.48 579,313 +0.12(+0.58%)
Jul 14, 2008 21.79 22.22 21.05 21.35 806,969 -0.21(-0.99%)
Jul 11, 2008 21.77 22.02 21.22 21.57 733,960 -0.42(-1.91%)
Jul 10, 2008 22.12 22.35 21.76 21.99 539,562 -0.11(-0.49%)
Jul 09, 2008 21.85 22.59 21.84 22.10 1,168,435 +0.26(+1.17%)
Jul 08, 2008 21.46 21.97 21.14 21.84 1,190,781 +0.31(+1.45%)
Jul 07, 2008 21.94 22.08 21.35 21.53 733,355 -0.34(-1.55%)
Jul 04, 2008 22.46 22.50 21.78 21.86 564,650 +0.00(+0.00%)
Jul 03, 2008 22.46 22.50 21.78 21.86 564,650 -0.59(-2.64%)
Jul 02, 2008 23.78 23.78 22.28 22.46 794,115 -1.37(-5.74%)
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.