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, 2013	60.92	61.53	60.57	61.48	337,153	+0.20(+0.33%)
Sep 27, 2013	60.98	61.44	60.75	61.28	234,103	-0.15(-0.24%)
Sep 26, 2013	60.97	61.65	60.90	61.43	299,720	+0.44(+0.72%)
Sep 25, 2013	60.49	61.22	60.10	60.99	409,288	+0.64(+1.06%)
Sep 24, 2013	60.37	60.72	60.24	60.35	357,763	-0.04(-0.07%)
Sep 23, 2013	60.97	61.02	60.10	60.40	358,061	-0.53(-0.88%)
Sep 20, 2013	61.34	61.34	60.64	60.93	566,435	-0.04(-0.06%)
Sep 19, 2013	60.98	61.16	60.82	60.97	217,896	+0.17(+0.29%)
Sep 18, 2013	61.05	61.05	60.37	60.79	493,741	-0.18(-0.30%)
Sep 17, 2013	60.70	61.41	60.35	60.97	526,820	+0.47(+0.78%)
Sep 16, 2013	61.07	61.16	60.44	60.50	197,215	+0.14(+0.23%)
Sep 13, 2013	60.55	60.89	59.91	60.36	261,622	-0.18(-0.30%)
Sep 12, 2013	60.81	61.15	60.31	60.55	199,670	-0.28(-0.46%)
Sep 11, 2013	60.90	61.12	60.55	60.83	151,313	-0.22(-0.36%)
Sep 10, 2013	60.83	61.19	60.46	61.04	239,913	+0.66(+1.10%)
Sep 09, 2013	59.45	60.59	59.29	60.38	186,328	+0.87(+1.47%)
Sep 06, 2013	59.09	60.16	58.48	59.50	513,309	+1.05(+1.80%)
Sep 05, 2013	58.62	59.03	58.26	58.46	625,797	-0.22(-0.37%)
Sep 04, 2013	58.37	58.78	58.23	58.67	206,990	+0.36(+0.61%)

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.