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 28, 2007	40.85	40.85	39.77	40.05	538,733	-0.79(-1.94%)
Sep 27, 2007	40.41	41.08	40.41	40.85	286,596	+0.66(+1.64%)
Sep 26, 2007	39.00	40.27	38.94	40.19	546,984	+1.30(+3.35%)
Sep 25, 2007	38.90	39.33	38.60	38.88	292,299	-0.21(-0.53%)
Sep 24, 2007	39.74	39.85	39.01	39.09	328,700	-0.55(-1.39%)
Sep 21, 2007	40.56	40.64	39.44	39.64	502,938	-0.68(-1.70%)
Sep 20, 2007	40.03	40.70	39.89	40.33	252,743	+0.35(+0.89%)
Sep 19, 2007	39.02	40.26	39.02	39.97	305,524	+1.13(+2.91%)
Sep 18, 2007	38.35	39.23	38.08	38.84	307,587	+0.68(+1.79%)
Sep 17, 2007	38.41	38.60	38.16	38.16	192,196	-0.43(-1.11%)
Sep 14, 2007	38.32	38.62	37.98	38.59	180,427	+0.01(+0.02%)
Sep 13, 2007	38.86	38.97	38.36	38.58	190,376	-0.13(-0.34%)
Sep 12, 2007	38.83	39.16	38.54	38.71	144,754	-0.19(-0.49%)
Sep 11, 2007	38.63	39.05	38.32	38.90	186,251	+0.31(+0.81%)
Sep 10, 2007	38.98	39.17	38.16	38.59	261,358	-0.37(-0.95%)
Sep 07, 2007	39.52	39.52	38.82	38.96	243,885	-1.07(-2.68%)
Sep 06, 2007	40.01	40.23	39.79	40.03	180,427	+0.23(+0.58%)
Sep 05, 2007	40.74	40.79	39.51	39.80	456,467	-1.34(-3.25%)

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.