Indicators

Carlisle Companies Inc (NY: CSL )

416.63 -0.98 (-0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	58.67	59.30	58.56	59.05	431,682	+0.54(+0.92%)
Mar 27, 2013	58.41	58.83	58.13	58.51	333,020	-0.27(-0.46%)
Mar 26, 2013	59.04	59.30	58.66	58.78	245,173	-0.03(-0.06%)
Mar 25, 2013	59.51	59.64	58.52	58.82	379,999	-0.46(-0.78%)
Mar 22, 2013	59.23	59.53	59.06	59.28	200,157	+0.24(+0.41%)
Mar 21, 2013	59.03	59.36	58.69	59.03	341,463	-0.64(-1.07%)
Mar 20, 2013	60.12	60.34	59.32	59.67	794,888	-0.78(-1.28%)
Mar 19, 2013	61.02	61.21	59.40	60.45	572,457	-0.41(-0.67%)
Mar 18, 2013	60.32	61.41	60.24	60.86	488,172	+0.30(+0.50%)
Mar 15, 2013	60.72	60.98	60.23	60.55	648,272	-0.30(-0.49%)
Mar 14, 2013	60.93	61.46	60.85	60.85	269,905	+0.20(+0.33%)
Mar 13, 2013	60.38	60.72	60.24	60.65	111,361	+0.39(+0.65%)
Mar 12, 2013	60.75	60.89	60.05	60.25	219,342	-0.50(-0.82%)
Mar 11, 2013	60.49	60.98	60.42	60.75	238,293	+0.36(+0.59%)
Mar 08, 2013	59.83	60.61	59.78	60.39	271,710	+0.98(+1.64%)
Mar 07, 2013	59.49	59.87	59.31	59.42	184,898	-0.04(-0.07%)
Mar 06, 2013	59.63	60.03	59.11	59.46	482,758	+0.05(+0.09%)
Mar 05, 2013	59.38	60.44	59.33	59.41	363,121	+0.30(+0.52%)
Mar 04, 2013	58.74	59.17	58.11	59.10	312,199	+0.11(+0.19%)

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.