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 (%)
Sep 30, 2003 9.119 9.119 8.962 8.987 295,825 -0.14(-1.56%)
Sep 29, 2003 9.160 9.160 9.080 9.129 236,369 -0.01(-0.07%)
Sep 26, 2003 9.096 9.160 9.096 9.136 430,754 +0.01(+0.09%)
Sep 25, 2003 9.230 9.251 9.121 9.127 313,298 -0.12(-1.34%)
Sep 24, 2003 9.344 9.344 9.241 9.251 296,553 -0.09(-0.97%)
Sep 23, 2003 9.362 9.393 9.294 9.342 348,972 +0.03(+0.31%)
Sep 22, 2003 9.333 9.333 9.193 9.313 425,415 -0.04(-0.44%)
Sep 19, 2003 9.333 9.354 9.292 9.354 205,063 -0.01(-0.15%)
Sep 18, 2003 9.282 9.375 9.280 9.368 198,025 +0.08(+0.82%)
Sep 17, 2003 9.416 9.416 9.282 9.292 412,796 -0.14(-1.53%)
Sep 16, 2003 9.206 9.436 9.206 9.436 447,742 +0.23(+2.51%)
Sep 15, 2003 9.309 9.323 9.181 9.206 275,683 -0.10(-1.11%)
Sep 12, 2003 9.204 9.321 9.133 9.309 395,809 +0.11(+1.16%)
Sep 11, 2003 9.117 9.261 9.117 9.201 258,938 +0.08(+0.93%)
Sep 10, 2003 9.368 9.377 9.070 9.117 391,440 -0.23(-2.43%)
Sep 09, 2003 9.354 9.422 9.327 9.344 411,340 -0.04(-0.37%)
Sep 08, 2003 9.214 9.405 9.214 9.379 289,515 +0.21(+2.25%)
Sep 05, 2003 9.346 9.346 9.144 9.173 333,683 -0.17(-1.83%)
Sep 04, 2003 9.436 9.455 9.315 9.344 162,352 -0.12(-1.28%)
Sep 03, 2003 9.488 9.548 9.422 9.465 473,708 +0.02(+0.24%)
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.