Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carlisle Companies Inc (NY: CSL )

418.92 +4.23 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Dec 31, 2002 8.516 8.642 8.425 8.543 340,991 +0.07(+0.78%)
Dec 30, 2002 8.644 8.681 8.436 8.477 403,717 -0.16(-1.84%)
Dec 27, 2002 8.692 8.764 8.636 8.636 286,016 -0.05(-0.57%)
Dec 26, 2002 8.444 8.814 8.372 8.686 269,548 +0.28(+3.32%)
Dec 24, 2002 8.465 8.494 8.382 8.407 103,653 -0.08(-0.92%)
Dec 23, 2002 8.413 8.560 8.380 8.485 268,095 +0.07(+0.86%)
Dec 20, 2002 8.320 8.413 8.320 8.413 405,896 +0.12(+1.44%)
Dec 19, 2002 8.300 8.310 8.238 8.293 325,492 -0.03(-0.32%)
Dec 18, 2002 8.475 8.475 8.279 8.320 191,323 -0.18(-2.09%)
Dec 17, 2002 8.681 8.681 8.465 8.498 416,068 -0.18(-2.12%)
Dec 16, 2002 8.620 8.681 8.547 8.681 400,810 +0.06(+0.74%)
Dec 13, 2002 8.781 8.781 8.589 8.617 255,259 -0.18(-2.09%)
Dec 12, 2002 8.836 8.909 8.743 8.801 232,736 -0.06(-0.68%)
Dec 11, 2002 8.836 8.971 8.754 8.861 231,283 +0.03(+0.35%)
Dec 10, 2002 8.712 8.861 8.673 8.830 302,727 +0.12(+1.35%)
Dec 09, 2002 8.754 8.816 8.681 8.712 360,608 -0.07(-0.78%)
Dec 06, 2002 8.537 8.781 8.432 8.781 429,872 +0.20(+2.36%)
Dec 05, 2002 8.671 8.684 8.547 8.578 289,891 -0.06(-0.69%)
Dec 04, 2002 8.516 8.783 8.504 8.638 362,061 +0.09(+1.06%)
Dec 03, 2002 8.527 8.638 8.459 8.547 183,089 +0.03(+0.32%)
Dec 02, 2002 8.630 8.700 8.444 8.520 441,013 -0.05(-0.63%)
Nov 29, 2002 8.667 8.712 8.570 8.574 138,527 -0.07(-0.84%)
Nov 27, 2002 8.289 8.646 8.289 8.646 163,230 +0.34(+4.13%)
Nov 26, 2002 8.485 8.487 8.269 8.304 118,426 -0.20(-2.38%)
Nov 25, 2002 8.413 8.527 8.238 8.506 449,489 +0.07(+0.86%)
Nov 22, 2002 8.494 8.527 8.351 8.434 303,695 -0.06(-0.70%)
Nov 21, 2002 8.062 8.568 8.052 8.494 503,980 +0.40(+4.90%)
Nov 20, 2002 8.011 8.097 7.918 8.097 208,760 +0.09(+1.19%)
Nov 19, 2002 8.021 8.093 7.932 8.002 220,143 -0.02(-0.23%)
Nov 18, 2002 8.155 8.155 7.860 8.021 379,014 -0.15(-1.84%)
Nov 15, 2002 8.103 8.174 8.083 8.172 194,229 +0.07(+0.92%)
Nov 14, 2002 7.990 8.103 7.959 8.097 373,686 +0.11(+1.40%)
Nov 13, 2002 7.959 8.052 7.860 7.986 389,912 +0.03(+0.39%)
Nov 12, 2002 7.918 8.122 7.876 7.955 314,836 +0.01(+0.08%)
Nov 11, 2002 8.093 8.093 7.916 7.949 264,462 -0.14(-1.76%)
Nov 08, 2002 8.072 8.145 8.000 8.091 512,941 -0.00(-0.05%)
Nov 07, 2002 8.155 8.238 8.089 8.095 362,061 -0.16(-1.97%)
Nov 06, 2002 8.103 8.314 8.035 8.258 582,689 +0.25(+3.15%)
Nov 05, 2002 7.969 8.044 7.924 8.006 374,655 +0.08(+0.96%)
Nov 04, 2002 7.918 8.052 7.876 7.930 373,928 +0.05(+0.58%)
Nov 01, 2002 7.742 7.938 7.655 7.885 622,891 +0.19(+2.47%)
Oct 31, 2002 7.432 7.695 7.432 7.695 512,456 +0.26(+3.53%)
Oct 30, 2002 7.280 7.443 7.265 7.432 2,470,254 +0.10(+1.41%)
Oct 29, 2002 7.247 7.329 7.156 7.329 659,945 +0.16(+2.19%)
Oct 28, 2002 7.432 7.432 7.133 7.172 688,280 -0.16(-2.20%)
Oct 25, 2002 7.315 7.385 7.247 7.333 372,717 +0.02(+0.25%)
Oct 24, 2002 7.443 7.552 7.278 7.315 540,549 -0.13(-1.72%)
Oct 23, 2002 7.532 7.674 7.290 7.443 827,777 -0.09(-1.18%)
Oct 22, 2002 7.763 7.763 7.432 7.532 406,623 -0.27(-3.49%)
Oct 21, 2002 7.494 7.804 7.443 7.804 538,854 +0.28(+3.73%)
Oct 18, 2002 7.612 7.614 7.393 7.523 338,812 -0.11(-1.38%)
Oct 17, 2002 7.587 7.672 7.432 7.629 831,652 +0.20(+2.64%)
Oct 16, 2002 7.794 7.887 7.408 7.432 664,062 -0.57(-7.10%)
Oct 15, 2002 7.515 8.176 7.468 8.000 1,311,656 +0.88(+12.35%)
Oct 14, 2002 7.370 7.377 7.071 7.121 289,407 -0.28(-3.79%)
Oct 11, 2002 7.205 7.496 7.178 7.401 274,391 +0.36(+5.10%)
Oct 10, 2002 6.761 7.112 6.681 7.042 400,326 +0.30(+4.47%)
Oct 09, 2002 7.102 7.102 6.716 6.741 487,996 -0.45(-6.31%)
Oct 08, 2002 6.999 7.302 6.889 7.195 434,474 +0.36(+5.29%)
Oct 07, 2002 7.205 7.288 6.811 6.834 374,170 -0.35(-4.91%)
Oct 04, 2002 7.534 7.598 7.121 7.187 344,382 -0.34(-4.50%)
Oct 03, 2002 7.391 7.567 7.350 7.525 484,605 +0.22(+3.05%)
Oct 02, 2002 7.556 7.585 7.302 7.302 543,698 -0.31(-4.02%)
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.