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: 4:10 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, 2010 25.04 25.75 25.02 25.04 5,023 +0.15(+0.59%)
Sep 29, 2010 24.46 25.00 24.37 24.89 769,289 +0.31(+1.26%)
Sep 28, 2010 24.25 24.63 23.92 24.58 282,752 +0.33(+1.38%)
Sep 27, 2010 24.20 24.39 23.73 24.24 403,427 +0.10(+0.42%)
Sep 24, 2010 23.86 24.29 23.73 24.14 362,672 +0.53(+2.23%)
Sep 23, 2010 24.21 24.21 23.57 23.62 529,816 -0.91(-3.72%)
Sep 22, 2010 24.68 24.85 24.34 24.53 482,809 -0.23(-0.91%)
Sep 21, 2010 24.80 24.94 24.50 24.75 534,445 -0.01(-0.03%)
Sep 20, 2010 24.63 24.82 24.26 24.76 552,806 +0.26(+1.06%)
Sep 17, 2010 24.50 24.60 24.10 24.50 420,555 -0.28(-1.15%)
Sep 15, 2010 25.01 25.19 24.75 24.79 576,728 -0.45(-1.79%)
Sep 14, 2010 25.10 25.41 25.01 25.24 35,909 +0.17(+0.67%)
Sep 13, 2010 25.15 25.21 25.01 25.07 417,573 +0.15(+0.60%)
Sep 10, 2010 24.64 25.08 24.55 24.92 313,034 +0.41(+1.67%)
Sep 09, 2010 24.80 25.01 24.41 24.51 265,317 -0.01(-0.03%)
Sep 08, 2010 24.45 24.72 24.36 24.52 220,672 +0.15(+0.62%)
Sep 07, 2010 25.21 25.26 24.29 24.37 385,560 -0.89(-3.51%)
Sep 03, 2010 25.01 25.53 25.00 25.26 185,031 +0.49(+1.99%)
Sep 02, 2010 24.45 24.80 24.34 24.76 281,502 +0.23(+0.92%)
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.