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 (%)
Sep 30, 2002	7.572	7.617	7.324	7.557	687,994	-0.04(-0.57%)
Sep 27, 2002	7.891	7.953	7.599	7.601	220,352	-0.32(-3.98%)
Sep 26, 2002	7.623	7.932	7.623	7.916	494,093	+0.25(+3.28%)
Sep 25, 2002	7.726	7.767	7.623	7.664	831,902	-0.03(-0.40%)
Sep 24, 2002	7.819	7.819	7.623	7.695	5,897,094	-0.13(-1.71%)
Sep 23, 2002	8.324	8.328	7.767	7.829	1,180,632	-0.54(-6.43%)
Sep 20, 2002	8.478	8.575	8.326	8.367	807,634	-0.07(-0.81%)
Sep 19, 2002	8.750	8.756	8.435	8.435	318,394	-0.37(-4.17%)
Sep 18, 2002	8.870	8.930	8.748	8.802	494,093	-0.09(-1.04%)
Sep 17, 2002	9.004	9.074	8.890	8.894	398,963	-0.03(-0.35%)
Sep 16, 2002	9.045	9.065	8.925	8.925	250,444	-0.14(-1.57%)
Sep 13, 2002	9.063	9.096	8.927	9.068	312,812	+0.00(+0.05%)
Sep 12, 2002	9.086	9.138	8.989	9.063	507,926	-0.02(-0.27%)
Sep 11, 2002	8.874	9.107	8.874	9.088	569,324	+0.19(+2.18%)
Sep 10, 2002	8.890	8.946	8.818	8.894	524,671	-0.03(-0.30%)
Sep 09, 2002	8.901	8.962	8.765	8.921	316,695	-0.02(-0.25%)
Sep 06, 2002	8.794	8.960	8.726	8.944	356,737	+0.20(+2.31%)
Sep 05, 2002	8.930	8.952	8.740	8.742	366,687	-0.22(-2.44%)
Sep 04, 2002	8.962	8.991	8.849	8.960	522,244	+0.20(+2.33%)

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.