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 29, 2017	92.35	92.62	91.86	92.18	319,314	-0.21(-0.23%)
Sep 28, 2017	92.56	92.99	92.29	92.39	207,260	-0.26(-0.28%)
Sep 27, 2017	92.48	93.01	92.16	92.65	405,550	+0.64(+0.70%)
Sep 26, 2017	92.17	92.38	91.42	92.00	436,379	-0.09(-0.10%)
Sep 25, 2017	90.29	92.12	89.71	92.10	375,439	+1.85(+2.05%)
Sep 22, 2017	90.96	91.77	89.82	90.25	671,992	-1.13(-1.24%)
Sep 21, 2017	90.28	91.59	89.72	91.38	406,718	+1.33(+1.48%)
Sep 20, 2017	89.71	90.31	89.64	90.05	242,159	+0.44(+0.49%)
Sep 19, 2017	90.43	90.57	89.43	89.60	403,248	-0.74(-0.81%)
Sep 18, 2017	89.15	90.42	88.97	90.34	604,184	+1.40(+1.57%)
Sep 15, 2017	88.65	88.97	87.95	88.94	732,156	+0.26(+0.29%)
Sep 14, 2017	87.60	88.72	87.39	88.69	630,684	+1.05(+1.20%)
Sep 13, 2017	87.78	87.79	87.05	87.64	406,042	-0.24(-0.27%)
Sep 12, 2017	87.55	87.91	87.21	87.88	374,393	+0.57(+0.65%)
Sep 11, 2017	88.71	88.79	87.24	87.31	426,539	-0.89(-1.01%)
Sep 08, 2017	87.33	88.64	87.05	88.20	409,226	+0.64(+0.73%)
Sep 07, 2017	87.09	87.59	86.86	87.55	451,204	+0.21(+0.24%)
Sep 06, 2017	86.87	87.60	86.60	87.34	333,859	+0.81(+0.93%)
Sep 05, 2017	87.10	87.36	85.96	86.53	437,285	-0.52(-0.60%)

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.