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

Carlisle Companies Inc (NY: CSL )

417.61 +9.12 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2003 8.393 8.453 8.217 8.360 441,243 -0.08(-1.00%)
Mar 28, 2003 8.389 8.481 8.335 8.444 247,503 +0.06(+0.66%)
Mar 27, 2003 8.362 8.444 8.298 8.389 259,370 -0.02(-0.27%)
Mar 26, 2003 8.550 8.550 8.329 8.411 386,996 -0.14(-1.62%)
Mar 25, 2003 8.640 8.690 8.500 8.550 473,211 -0.09(-1.05%)
Mar 24, 2003 8.832 8.832 8.564 8.640 436,158 -0.23(-2.63%)
Mar 21, 2003 8.671 8.903 8.630 8.874 495,491 +0.31(+3.57%)
Mar 20, 2003 9.002 9.002 8.353 8.568 970,155 -0.43(-4.82%)
Mar 19, 2003 8.940 9.027 8.882 9.002 266,151 +0.05(+0.60%)
Mar 18, 2003 8.837 9.064 8.837 8.948 344,373 +0.12(+1.38%)
Mar 17, 2003 8.430 8.868 8.384 8.826 395,714 +0.40(+4.70%)
Mar 14, 2003 8.413 8.531 8.378 8.430 322,577 +0.04(+0.52%)
Mar 13, 2003 8.155 8.386 8.155 8.386 393,535 +0.28(+3.52%)
Mar 12, 2003 8.176 8.197 8.056 8.102 204,154 -0.09(-1.13%)
Mar 11, 2003 8.256 8.289 8.166 8.194 228,129 -0.06(-0.75%)
Mar 10, 2003 8.469 8.469 8.215 8.256 273,174 -0.24(-2.82%)
Mar 07, 2003 8.320 8.607 8.320 8.496 320,640 +0.09(+1.08%)
Mar 06, 2003 8.589 8.593 8.382 8.405 145,305 -0.20(-2.37%)
Mar 05, 2003 8.609 8.665 8.510 8.609 245,808 -0.02(-0.22%)
Mar 04, 2003 8.742 8.746 8.605 8.628 221,590 -0.08(-0.97%)
Mar 03, 2003 8.826 8.896 8.628 8.713 288,915 -0.08(-0.96%)
Feb 28, 2003 8.969 9.124 8.768 8.797 410,003 -0.17(-1.91%)
Feb 27, 2003 8.702 9.008 8.671 8.969 407,097 +0.30(+3.43%)
Feb 26, 2003 8.837 8.849 8.620 8.671 271,236 -0.16(-1.80%)
Feb 25, 2003 8.713 8.855 8.640 8.830 328,147 +0.09(+1.04%)
Feb 24, 2003 8.878 8.878 8.737 8.740 270,994 -0.13(-1.44%)
Feb 21, 2003 8.837 8.899 8.785 8.868 360,841 +0.04(+0.44%)
Feb 20, 2003 8.899 8.987 8.762 8.828 434,463 -0.06(-0.70%)
Feb 19, 2003 9.012 9.012 8.806 8.890 321,609 -0.12(-1.33%)
Feb 18, 2003 8.733 9.027 8.733 9.010 308,289 +0.32(+3.66%)
Feb 14, 2003 8.663 8.723 8.537 8.692 334,686 +0.03(+0.33%)
Feb 13, 2003 8.527 8.791 8.517 8.663 395,230 +0.14(+1.62%)
Feb 12, 2003 8.574 8.669 8.453 8.525 281,650 -0.03(-0.34%)
Feb 11, 2003 8.764 8.785 8.486 8.554 434,220 -0.17(-1.96%)
Feb 10, 2003 8.620 8.787 8.620 8.725 344,615 +0.13(+1.46%)
Feb 07, 2003 8.847 8.987 8.597 8.599 483,624 -0.21(-2.37%)
Feb 06, 2003 8.300 8.826 8.300 8.808 1,004,786 +0.54(+6.49%)
Feb 05, 2003 8.300 8.548 8.256 8.271 453,594 +0.02(+0.20%)
Feb 04, 2003 8.455 8.455 8.211 8.254 490,647 -0.22(-2.61%)
Feb 03, 2003 8.424 8.552 8.331 8.475 346,553 +0.05(+0.61%)
Jan 31, 2003 8.114 8.430 8.114 8.424 284,314 +0.31(+3.82%)
Jan 30, 2003 8.397 8.397 8.083 8.114 236,847 -0.28(-3.34%)
Jan 29, 2003 8.207 8.405 7.988 8.395 312,890 +0.19(+2.29%)
Jan 28, 2003 8.351 8.413 8.197 8.207 265,908 -0.10(-1.24%)
Jan 27, 2003 8.484 8.517 8.258 8.310 225,465 -0.19(-2.28%)
Jan 24, 2003 8.676 8.676 8.413 8.504 224,012 -0.18(-2.07%)
Jan 23, 2003 8.527 8.713 8.471 8.684 209,724 +0.19(+2.26%)
Jan 22, 2003 8.568 8.589 8.469 8.492 229,340 -0.10(-1.20%)
Jan 21, 2003 8.785 8.785 8.578 8.595 255,253 -0.19(-2.14%)
Jan 17, 2003 8.938 8.938 8.696 8.783 312,406 -0.17(-1.94%)
Jan 16, 2003 8.868 9.115 8.857 8.956 354,787 +0.11(+1.24%)
Jan 15, 2003 8.847 9.039 8.832 8.847 640,796 +0.00(+0.00%)
Jan 14, 2003 8.671 8.847 8.636 8.847 303,930 +0.18(+2.10%)
Jan 13, 2003 8.548 8.671 8.496 8.665 266,635 +0.13(+1.50%)
Jan 10, 2003 8.607 8.667 8.537 8.537 291,337 -0.09(-1.05%)
Jan 09, 2003 8.517 8.682 8.517 8.628 421,627 +0.16(+1.88%)
Jan 08, 2003 8.630 8.630 8.469 8.469 239,753 -0.18(-2.10%)
Jan 07, 2003 8.868 8.909 8.578 8.651 344,615 -0.22(-2.44%)
Jan 06, 2003 8.651 8.907 8.651 8.868 373,919 +0.22(+2.51%)
Jan 03, 2003 8.847 8.853 8.624 8.651 219,895 -0.19(-2.15%)
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.