Indicators

Carlisle Companies Inc (NY: CSL )

414.69 -1.94 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	7.536	7.536	7.340	7.383	183,084	-0.09(-1.24%)
Jan 30, 2002	7.226	7.476	7.216	7.476	149,906	+0.24(+3.31%)
Jan 29, 2002	7.435	7.523	7.216	7.236	100,260	-0.22(-2.94%)
Jan 28, 2002	7.402	7.476	7.284	7.455	106,557	+0.02(+0.33%)
Jan 25, 2002	7.298	7.482	7.247	7.431	63,934	+0.12(+1.58%)
Jan 24, 2002	7.226	7.373	7.222	7.315	76,769	+0.07(+1.00%)
Jan 23, 2002	7.051	7.253	6.985	7.243	110,432	+0.14(+1.98%)
Jan 22, 2002	7.113	7.259	7.040	7.102	132,954	+0.00(+0.06%)
Jan 21, 2002	7.350	7.350	7.092	7.098	154,023	+0.00(+0.00%)
Jan 18, 2002	7.350	7.350	7.092	7.098	150,633	-0.26(-3.59%)
Jan 17, 2002	7.226	7.362	7.125	7.362	629,656	+0.14(+1.89%)
Jan 16, 2002	7.350	7.433	7.226	7.226	152,328	-0.20(-2.72%)
Jan 15, 2002	7.433	7.587	7.404	7.428	185,506	+0.00(+0.00%)
Jan 14, 2002	7.381	7.495	7.331	7.428	238,300	+0.07(+0.93%)
Jan 11, 2002	7.453	7.484	7.360	7.360	123,509	-0.07(-0.94%)
Jan 10, 2002	7.515	7.618	7.422	7.431	134,891	-0.20(-2.68%)

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.