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

Carlisle Companies Inc (NY: CSL )

417.28 +2.59 (+0.62%)
Streaming Delayed Price Updated: 12:55 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 (%)
Oct 31, 2002 7.432 7.695 7.432 7.695 512,456 +0.26(+3.53%)
Oct 30, 2002 7.280 7.443 7.265 7.432 2,470,254 +0.10(+1.41%)
Oct 29, 2002 7.247 7.329 7.156 7.329 659,945 +0.16(+2.19%)
Oct 28, 2002 7.432 7.432 7.133 7.172 688,280 -0.16(-2.20%)
Oct 25, 2002 7.315 7.385 7.247 7.333 372,717 +0.02(+0.25%)
Oct 24, 2002 7.443 7.552 7.278 7.315 540,549 -0.13(-1.72%)
Oct 23, 2002 7.532 7.674 7.290 7.443 827,777 -0.09(-1.18%)
Oct 22, 2002 7.763 7.763 7.432 7.532 406,623 -0.27(-3.49%)
Oct 21, 2002 7.494 7.804 7.443 7.804 538,854 +0.28(+3.73%)
Oct 18, 2002 7.612 7.614 7.393 7.523 338,812 -0.11(-1.38%)
Oct 17, 2002 7.587 7.672 7.432 7.629 831,652 +0.20(+2.64%)
Oct 16, 2002 7.794 7.887 7.408 7.432 664,062 -0.57(-7.10%)
Oct 15, 2002 7.515 8.176 7.468 8.000 1,311,656 +0.88(+12.35%)
Oct 14, 2002 7.370 7.377 7.071 7.121 289,407 -0.28(-3.79%)
Oct 11, 2002 7.205 7.496 7.178 7.401 274,391 +0.36(+5.10%)
Oct 10, 2002 6.761 7.112 6.681 7.042 400,326 +0.30(+4.47%)
Oct 09, 2002 7.102 7.102 6.716 6.741 487,996 -0.45(-6.31%)
Oct 08, 2002 6.999 7.302 6.889 7.195 434,474 +0.36(+5.29%)
Oct 07, 2002 7.205 7.288 6.811 6.834 374,170 -0.35(-4.91%)
Oct 04, 2002 7.534 7.598 7.121 7.187 344,382 -0.34(-4.50%)
Oct 03, 2002 7.391 7.567 7.350 7.525 484,605 +0.22(+3.05%)
Oct 02, 2002 7.556 7.585 7.302 7.302 543,698 -0.31(-4.02%)
Oct 01, 2002 7.577 7.608 7.472 7.608 990,523 +0.04(+0.46%)
Sep 30, 2002 7.587 7.633 7.340 7.573 686,585 -0.04(-0.57%)
Sep 27, 2002 7.907 7.969 7.614 7.616 219,901 -0.32(-3.98%)
Sep 26, 2002 7.639 7.949 7.639 7.932 493,082 +0.25(+3.28%)
Sep 25, 2002 7.742 7.783 7.639 7.680 830,199 -0.03(-0.40%)
Sep 24, 2002 7.835 7.835 7.639 7.711 5,885,017 -0.13(-1.71%)
Sep 23, 2002 8.341 8.345 7.783 7.845 1,178,214 -0.54(-6.43%)
Sep 20, 2002 8.496 8.593 8.343 8.384 805,980 -0.07(-0.81%)
Sep 19, 2002 8.768 8.774 8.452 8.452 317,742 -0.37(-4.17%)
Sep 18, 2002 8.888 8.948 8.766 8.820 493,082 -0.09(-1.04%)
Sep 17, 2002 9.022 9.092 8.909 8.913 398,146 -0.03(-0.35%)
Sep 16, 2002 9.063 9.084 8.944 8.944 249,931 -0.14(-1.57%)
Sep 13, 2002 9.082 9.115 8.946 9.086 312,172 +0.00(+0.05%)
Sep 12, 2002 9.105 9.156 9.008 9.082 506,886 -0.02(-0.27%)
Sep 11, 2002 8.892 9.125 8.892 9.107 568,158 +0.19(+2.18%)
Sep 10, 2002 8.909 8.964 8.836 8.913 523,597 -0.03(-0.30%)
Sep 09, 2002 8.919 8.981 8.783 8.940 316,047 -0.02(-0.25%)
Sep 06, 2002 8.812 8.979 8.743 8.962 356,007 +0.20(+2.31%)
Sep 05, 2002 8.948 8.971 8.758 8.760 365,936 -0.22(-2.44%)
Sep 04, 2002 8.981 9.010 8.867 8.979 521,175 +0.20(+2.33%)
Sep 03, 2002 9.167 9.175 8.774 8.774 364,483 -0.47(-5.13%)
Aug 30, 2002 9.136 9.406 9.136 9.249 300,063 +0.13(+1.47%)
Aug 29, 2002 9.229 9.313 9.096 9.115 367,147 -0.12(-1.27%)
Aug 28, 2002 9.414 9.476 9.198 9.233 511,245 -0.29(-3.01%)
Aug 27, 2002 9.652 9.751 9.520 9.520 478,309 -0.17(-1.71%)
Aug 26, 2002 9.301 9.703 9.301 9.685 483,394 +0.28(+2.94%)
Aug 23, 2002 9.608 9.621 9.408 9.408 285,774 -0.22(-2.29%)
Aug 22, 2002 9.538 9.650 9.507 9.629 480,973 +0.08(+0.84%)
Aug 21, 2002 9.526 9.598 9.404 9.549 511,487 +0.02(+0.24%)
Aug 20, 2002 9.468 9.590 9.315 9.526 514,394 +0.17(+1.79%)
Aug 16, 2002 9.156 9.394 9.049 9.359 662,124 +0.21(+2.28%)
Aug 15, 2002 9.291 9.338 8.900 9.150 714,436 -0.12(-1.29%)
Aug 14, 2002 8.973 9.272 8.754 9.270 624,102 +0.30(+3.31%)
Aug 13, 2002 9.084 9.202 8.968 8.973 12,181,743 -0.12(-1.27%)
Aug 12, 2002 9.063 9.136 8.888 9.088 216,268 -0.06(-0.65%)
Aug 07, 2002 8.898 9.148 8.717 9.148 676,655 +0.32(+3.65%)
Aug 06, 2002 8.465 8.826 8.465 8.826 557,986 +0.52(+6.21%)
Aug 05, 2002 8.560 8.671 8.291 8.310 208,760 -0.25(-2.90%)
Aug 02, 2002 8.805 8.869 8.553 8.558 362,061 -0.40(-4.47%)
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.