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

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
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 (%)
Aug 31, 2011 32.95 33.77 32.79 33.34 498,893 +0.65(+1.98%)
Aug 30, 2011 32.83 33.19 32.34 32.70 434,859 -0.40(-1.21%)
Aug 29, 2011 31.45 33.19 31.35 33.10 376,396 +2.23(+7.22%)
Aug 26, 2011 30.02 31.27 29.76 30.87 384,941 +0.60(+1.97%)
Aug 25, 2011 31.05 31.05 30.17 30.27 454,413 -0.44(-1.44%)
Aug 24, 2011 29.95 30.84 29.52 30.72 391,339 +0.68(+2.26%)
Aug 23, 2011 28.43 30.04 28.23 30.04 419,258 +1.69(+5.97%)
Aug 22, 2011 29.10 29.14 28.13 28.34 413,343 +0.09(+0.33%)
Aug 19, 2011 28.66 29.57 28.22 28.25 521,681 -0.83(-2.87%)
Aug 18, 2011 30.51 30.51 28.81 29.08 758,705 -2.70(-8.48%)
Aug 17, 2011 32.21 32.52 31.67 31.78 450,037 -0.23(-0.72%)
Aug 16, 2011 31.62 32.15 31.31 32.01 525,352 -0.03(-0.08%)
Aug 15, 2011 31.68 32.04 31.18 32.04 346,149 +0.86(+2.75%)
Aug 12, 2011 30.32 31.18 29.89 31.18 557,170 +1.18(+3.92%)
Aug 11, 2011 29.56 30.62 29.11 30.00 1,005,836 +0.55(+1.87%)
Aug 10, 2011 29.89 30.25 29.39 29.45 1,022,357 -1.40(-4.55%)
Aug 09, 2011 30.24 30.87 28.39 30.85 969,261 +2.12(+7.36%)
Aug 08, 2011 30.24 30.53 28.73 28.74 1,065,853 -2.59(-8.27%)
Aug 05, 2011 31.46 31.57 30.24 31.33 1,020,616 +0.36(+1.15%)
Aug 04, 2011 34.00 34.00 30.89 30.97 1,130,758 -3.50(-10.16%)
Aug 03, 2011 34.54 34.60 33.34 34.48 662,207 -0.01(-0.02%)
Aug 02, 2011 35.86 36.24 34.49 34.49 505,004 -1.57(-4.34%)
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.