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

Carlisle Companies Inc (NY: CSL )

414.69 -1.94 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
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%)
May 01, 2002 8.362 8.413 8.242 8.407 175,819 +0.05(+0.57%)
Apr 30, 2002 8.176 8.376 8.176 8.360 185,506 +0.15(+1.84%)
Apr 29, 2002 8.300 8.310 8.186 8.209 74,347 -0.06(-0.77%)
Apr 26, 2002 8.391 8.424 8.267 8.273 208,271 -0.12(-1.40%)
Apr 25, 2002 8.320 8.407 8.159 8.391 168,069 +0.10(+1.20%)
Apr 24, 2002 8.465 8.531 8.279 8.291 191,560 -0.15(-1.79%)
Apr 23, 2002 8.457 8.545 8.403 8.442 185,748 -0.01(-0.17%)
Apr 22, 2002 8.609 8.609 8.393 8.457 1,671,011 -0.14(-1.68%)
Apr 19, 2002 8.669 8.686 8.519 8.601 480,718 -0.07(-0.76%)
Apr 18, 2002 8.921 8.929 8.630 8.667 445,845 -0.25(-2.82%)
Apr 17, 2002 9.064 9.074 8.915 8.919 249,198 -0.14(-1.53%)
Apr 16, 2002 8.919 9.080 8.919 9.057 398,863 +0.16(+1.79%)
Apr 15, 2002 8.981 8.991 8.832 8.899 323,062 -0.05(-0.60%)
Apr 12, 2002 8.950 8.969 8.909 8.952 253,800 -0.01(-0.16%)
Apr 11, 2002 9.136 9.136 8.946 8.967 151,844 -0.15(-1.70%)
Apr 10, 2002 9.043 9.260 9.043 9.121 257,432 +0.11(+1.24%)
Apr 09, 2002 9.002 9.080 8.981 9.010 319,914 +0.03(+0.30%)
Apr 08, 2002 8.989 8.989 8.859 8.983 194,467 -0.00(-0.05%)
Apr 05, 2002 8.795 9.010 8.795 8.987 228,855 +0.20(+2.23%)
Apr 04, 2002 8.826 8.826 8.713 8.791 360,115 -0.05(-0.54%)
Apr 03, 2002 8.899 8.960 8.837 8.839 98,081 -0.05(-0.60%)
Apr 02, 2002 8.971 8.971 8.880 8.892 185,022 -0.07(-0.74%)
Apr 01, 2002 9.002 9.002 8.828 8.958 237,816 -0.07(-0.75%)
Mar 29, 2002 9.033 9.053 8.975 9.027 92,268 +0.00(+0.00%)
Mar 28, 2002 9.033 9.053 8.975 9.027 92,268 +0.01(+0.09%)
Mar 27, 2002 8.899 9.074 8.899 9.018 162,257 +0.13(+1.46%)
Mar 26, 2002 8.775 8.888 8.775 8.888 368,349 +0.11(+1.27%)
Mar 25, 2002 8.826 8.857 8.775 8.777 172,913 -0.07(-0.84%)
Mar 22, 2002 8.847 8.899 8.812 8.851 199,552 -0.09(-1.06%)
Mar 21, 2002 8.795 8.946 8.744 8.946 292,305 +0.15(+1.71%)
Mar 20, 2002 8.816 8.837 8.742 8.795 225,949 -0.06(-0.65%)
Mar 19, 2002 8.700 8.899 8.700 8.853 106,557 +0.15(+1.76%)
Mar 18, 2002 8.527 8.719 8.527 8.700 205,607 +0.04(+0.45%)
Mar 15, 2002 8.568 8.690 8.568 8.661 175,335 +0.01(+0.12%)
Mar 14, 2002 8.692 8.723 8.591 8.651 268,088 -0.06(-0.69%)
Mar 13, 2002 8.692 8.754 8.640 8.711 78,222 +0.02(+0.24%)
Mar 12, 2002 8.630 8.733 8.599 8.690 155,718 +0.03(+0.33%)
Mar 11, 2002 8.673 8.692 8.630 8.661 374,645 -0.02(-0.19%)
Mar 08, 2002 8.661 8.775 8.574 8.678 280,197 +0.07(+0.79%)
Mar 07, 2002 8.589 8.671 8.543 8.609 264,213 +0.13(+1.48%)
Mar 06, 2002 8.318 8.484 8.258 8.484 234,426 +0.18(+2.21%)
Mar 05, 2002 8.258 8.341 8.238 8.300 541,989 +0.01(+0.17%)
Mar 04, 2002 7.887 8.285 7.887 8.285 297,876 +0.43(+5.47%)
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.