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 (%)
Aug 30, 2002	9.117	9.387	9.117	9.230	300,678	+0.13(+1.47%)
Aug 29, 2002	9.210	9.294	9.078	9.096	367,901	-0.12(-1.27%)
Aug 28, 2002	9.395	9.457	9.179	9.214	512,294	-0.29(-3.01%)
Aug 27, 2002	9.632	9.731	9.500	9.500	479,290	-0.16(-1.71%)
Aug 26, 2002	9.282	9.684	9.282	9.665	484,386	+0.28(+2.94%)
Aug 23, 2002	9.589	9.601	9.389	9.389	286,360	-0.22(-2.29%)
Aug 22, 2002	9.519	9.630	9.488	9.609	481,960	+0.08(+0.84%)
Aug 21, 2002	9.506	9.579	9.385	9.529	512,537	+0.02(+0.24%)
Aug 20, 2002	9.449	9.570	9.296	9.506	515,449	+0.17(+1.79%)
Aug 16, 2002	9.138	9.375	9.030	9.340	663,483	+0.21(+2.28%)
Aug 15, 2002	9.272	9.319	8.882	9.131	715,902	-0.12(-1.29%)
Aug 14, 2002	8.954	9.253	8.736	9.251	625,383	+0.30(+3.31%)
Aug 13, 2002	9.065	9.183	8.950	8.954	12,206,741	-0.12(-1.27%)
Aug 12, 2002	9.045	9.117	8.870	9.070	216,712	-0.06(-0.65%)
Aug 07, 2002	8.880	9.129	8.699	9.129	678,044	+0.32(+3.65%)
Aug 06, 2002	8.447	8.808	8.447	8.808	559,131	+0.52(+6.21%)
Aug 05, 2002	8.542	8.653	8.274	8.293	209,189	-0.25(-2.90%)
Aug 02, 2002	8.787	8.851	8.536	8.540	362,804	-0.40(-4.47%)

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.