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 31, 2017	89.89	89.89	89.18	89.35	729,867	-0.21(-0.24%)
Jul 28, 2017	88.96	89.92	88.94	89.56	522,326	+0.53(+0.60%)
Jul 27, 2017	89.00	89.58	88.36	89.03	746,282	-0.02(-0.02%)
Jul 26, 2017	90.60	91.36	87.26	89.05	1,850,698	-2.59(-2.83%)
Jul 25, 2017	91.77	92.46	91.23	91.64	823,596	+0.25(+0.27%)
Jul 24, 2017	91.81	92.08	90.66	91.39	694,841	-0.25(-0.27%)
Jul 21, 2017	91.06	92.00	90.53	91.64	406,745	+0.35(+0.38%)
Jul 20, 2017	90.87	91.81	90.87	91.29	480,541	+0.05(+0.05%)
Jul 19, 2017	89.97	91.27	89.97	91.25	803,919	+1.49(+1.66%)
Jul 18, 2017	89.88	89.91	89.32	89.75	287,816	-0.20(-0.22%)
Jul 17, 2017	89.62	90.14	88.81	89.96	228,811	+0.51(+0.57%)
Jul 14, 2017	89.60	90.31	89.10	89.44	310,086	-0.04(-0.04%)
Jul 13, 2017	89.65	90.02	88.57	89.48	416,803	-0.18(-0.20%)
Jul 12, 2017	88.99	90.02	88.67	89.66	580,051	+1.45(+1.64%)
Jul 11, 2017	87.93	88.38	87.58	88.22	402,655	+0.05(+0.06%)
Jul 10, 2017	88.01	88.50	87.72	88.16	393,440	-0.12(-0.13%)
Jul 07, 2017	87.89	88.32	87.56	88.28	219,471	+0.54(+0.62%)
Jul 06, 2017	88.53	88.90	87.66	87.74	444,616	-1.20(-1.35%)
Jul 05, 2017	88.51	88.99	87.80	88.94	456,004	+0.15(+0.16%)

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.