Indicators

Carlisle Companies Inc (NY: CSL )

427.92 +4.72 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	93.96	94.09	92.56	93.34	448,086	-0.61(-0.64%)
Jul 28, 2016	93.11	94.28	92.54	93.95	364,597	+0.81(+0.87%)
Jul 27, 2016	94.02	94.45	93.00	93.13	394,135	-0.73(-0.78%)
Jul 26, 2016	95.54	96.62	93.18	93.86	811,170	-1.67(-1.75%)
Jul 25, 2016	96.19	96.71	95.50	95.54	477,049	-1.16(-1.20%)
Jul 22, 2016	95.83	96.84	95.69	96.69	410,369	+0.64(+0.67%)
Jul 21, 2016	96.87	96.95	95.80	96.05	273,043	-0.94(-0.97%)
Jul 20, 2016	96.49	97.33	96.39	96.99	268,215	+0.52(+0.54%)
Jul 19, 2016	96.30	96.58	96.09	96.47	231,468	-0.19(-0.20%)
Jul 18, 2016	97.59	97.65	96.19	96.66	592,039	-1.08(-1.10%)
Jul 15, 2016	97.88	98.09	97.19	97.73	192,118	+0.26(+0.27%)
Jul 14, 2016	97.43	98.00	97.24	97.47	238,179	+0.37(+0.38%)
Jul 13, 2016	97.93	98.01	97.04	97.10	338,176	-0.50(-0.51%)
Jul 12, 2016	98.05	98.62	97.02	97.60	521,256	-0.44(-0.45%)
Jul 11, 2016	97.69	98.57	97.56	98.04	290,662	+0.60(+0.61%)
Jul 08, 2016	96.65	97.83	95.73	97.44	328,711	+1.72(+1.79%)
Jul 07, 2016	95.07	96.00	95.05	95.73	309,385	+1.08(+1.14%)
Jul 06, 2016	93.39	94.74	93.10	94.65	354,504	+0.89(+0.95%)
Jul 05, 2016	94.81	94.81	93.10	93.76	433,980	-1.61(-1.69%)

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.