Indicators

Carlisle Companies Inc (NY: CSL )

423.52 -3.28 (-0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	17.51	17.51	17.33	17.33	235,392	-0.17(-0.98%)
Sep 28, 2006	17.45	17.51	17.21	17.50	157,737	+0.10(+0.57%)
Sep 27, 2006	17.49	17.50	17.32	17.40	178,849	-0.09(-0.53%)
Sep 26, 2006	17.31	17.51	17.25	17.49	273,492	+0.19(+1.07%)
Sep 25, 2006	16.88	17.33	16.86	17.31	198,020	+0.41(+2.44%)
Sep 22, 2006	16.98	17.00	16.83	16.90	186,372	-0.14(-0.81%)
Sep 21, 2006	17.34	17.35	17.01	17.03	162,105	-0.30(-1.72%)
Sep 20, 2006	17.20	17.38	17.16	17.33	149,728	+0.18(+1.05%)
Sep 19, 2006	17.18	17.22	17.00	17.15	206,999	+0.01(+0.04%)
Sep 18, 2006	17.22	17.41	17.08	17.15	248,739	-0.31(-1.79%)
Sep 15, 2006	17.31	17.59	17.22	17.46	426,133	+0.20(+1.18%)
Sep 14, 2006	17.47	17.47	17.20	17.26	187,100	-0.22(-1.28%)
Sep 13, 2006	17.05	17.49	17.05	17.48	248,011	+0.44(+2.56%)
Sep 12, 2006	16.98	17.11	16.93	17.04	413,999	+0.10(+0.60%)
Sep 11, 2006	17.12	17.12	16.83	16.94	503,060	-0.20(-1.14%)
Sep 08, 2006	17.12	17.21	17.09	17.14	247,526	+0.01(+0.05%)
Sep 07, 2006	17.29	17.29	17.08	17.13	184,673	-0.20(-1.14%)
Sep 06, 2006	17.46	17.49	17.25	17.33	145,603	-0.19(-1.06%)
Sep 05, 2006	17.53	17.53	17.41	17.51	269,366	-0.00(-0.02%)

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.