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 (%)
Jul 31, 2002 8.764 8.940 8.696 8.913 413,151 +0.11(+1.29%)
Jul 30, 2002 9.064 9.064 8.671 8.799 643,702 -0.31(-3.36%)
Jul 29, 2002 8.300 9.105 8.300 9.105 579,041 +0.64(+7.61%)
Jul 26, 2002 8.504 8.618 8.382 8.461 410,972 -0.05(-0.53%)
Jul 25, 2002 8.227 8.541 8.166 8.506 595,267 +0.33(+4.04%)
Jul 24, 2002 7.843 8.207 7.629 8.176 665,014 +0.32(+4.07%)
Jul 23, 2002 8.176 8.256 7.850 7.856 381,668 -0.27(-3.35%)
Jul 22, 2002 8.289 8.461 8.093 8.128 680,029 -0.14(-1.75%)
Jul 19, 2002 8.527 8.630 8.217 8.273 451,657 -0.30(-3.47%)
Jul 17, 2002 8.413 8.593 8.335 8.570 542,231 +0.11(+1.32%)
Jul 12, 2002 8.331 8.533 8.300 8.459 361,568 +0.13(+1.54%)
Jul 11, 2002 8.420 8.455 8.126 8.331 246,292 -0.07(-0.86%)
Jul 10, 2002 8.721 8.737 8.403 8.403 262,276 -0.28(-3.19%)
Jul 09, 2002 8.723 8.723 8.680 8.680 553,371 -0.07(-0.80%)
Jul 08, 2002 8.950 8.950 8.750 8.750 348,975 -0.20(-2.26%)
Jul 05, 2002 8.661 8.973 8.661 8.952 236,605 +0.27(+3.12%)
Jul 04, 2002 8.950 8.960 8.595 8.682 345,100 +0.00(+0.00%)
Jul 03, 2002 8.950 8.960 8.595 8.682 342,194 -0.25(-2.82%)
Jul 02, 2002 9.212 9.214 8.919 8.934 255,495 -0.29(-3.13%)
Jul 01, 2002 9.303 9.326 9.165 9.223 439,548 -0.06(-0.69%)
Jun 28, 2002 9.074 9.425 9.074 9.287 689,231 +0.20(+2.23%)
Jun 27, 2002 8.950 9.163 8.950 9.084 483,866 +0.21(+2.37%)
Jun 26, 2002 8.929 8.975 8.812 8.874 296,422 -0.24(-2.65%)
Jun 25, 2002 9.115 9.247 9.086 9.115 472,968 +0.03(+0.34%)
Jun 21, 2002 8.981 9.152 8.979 9.084 439,548 +0.11(+1.27%)
Jun 20, 2002 8.847 9.140 8.847 8.971 383,848 +0.13(+1.47%)
Jun 19, 2002 8.954 9.084 8.733 8.841 278,259 -0.12(-1.34%)
Jun 18, 2002 8.878 9.002 8.859 8.960 678,818 +0.09(+0.98%)
Jun 17, 2002 8.692 8.971 8.692 8.874 670,584 +0.32(+3.79%)
Jun 14, 2002 8.382 8.568 8.362 8.550 661,381 +0.07(+0.80%)
Jun 12, 2002 8.011 8.486 7.918 8.481 1,217,174 +0.86(+11.24%)
Jun 11, 2002 7.329 7.670 7.257 7.625 387,481 +0.35(+4.77%)
Jun 10, 2002 7.267 7.327 7.199 7.278 170,975 +0.05(+0.71%)
Jun 07, 2002 7.185 7.230 7.175 7.226 242,659 -0.05(-0.62%)
Jun 06, 2002 7.464 7.470 7.253 7.272 208,997 -0.18(-2.44%)
Jun 05, 2002 7.412 7.474 7.406 7.453 150,875 -0.22(-2.85%)
May 31, 2002 7.670 7.746 7.668 7.672 210,692 -0.39(-4.86%)
May 28, 2002 8.095 8.095 7.910 8.064 172,186 -0.01(-0.13%)
May 27, 2002 8.124 8.205 8.073 8.075 111,642 +0.00(+0.00%)
May 24, 2002 8.124 8.205 8.073 8.075 108,252 -0.04(-0.51%)
May 23, 2002 8.097 8.130 8.005 8.116 267,361 +0.06(+0.74%)
May 22, 2002 8.135 8.178 8.040 8.056 174,850 -0.08(-0.96%)
May 21, 2002 8.403 8.407 8.106 8.135 259,370 -0.25(-2.96%)
May 20, 2002 8.510 8.525 8.372 8.382 79,675 -0.14(-1.62%)
May 17, 2002 8.475 8.523 8.444 8.521 92,511 +0.06(+0.71%)
May 16, 2002 8.599 8.630 8.430 8.461 94,448 -0.17(-1.91%)
May 15, 2002 8.628 8.723 8.578 8.626 186,233 -0.05(-0.52%)
May 14, 2002 8.382 8.671 8.378 8.671 164,921 +0.34(+4.06%)
May 13, 2002 8.329 8.358 8.258 8.333 181,147 -0.01(-0.12%)
May 10, 2002 8.444 8.444 8.281 8.343 134,165 -0.07(-0.86%)
May 09, 2002 8.432 8.539 8.395 8.415 112,611 -0.05(-0.56%)
May 08, 2002 8.444 8.486 8.289 8.463 125,204 +0.09(+1.11%)
May 07, 2002 8.300 8.463 8.300 8.370 135,134 +0.12(+1.43%)
May 06, 2002 8.527 8.568 8.244 8.252 147,484 -0.27(-3.17%)
May 03, 2002 8.630 8.630 8.473 8.523 234,910 -0.03(-0.34%)
May 02, 2002 8.424 8.663 8.424 8.552 151,844 +0.14(+1.72%)
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.