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

Carlisle Companies Inc (NY: CSL )

419.82 +2.19 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Dec 31, 2002 8.499 8.625 8.408 8.526 341,683 +0.07(+0.78%)
Dec 30, 2002 8.627 8.664 8.419 8.460 404,535 -0.16(-1.84%)
Dec 27, 2002 8.674 8.746 8.619 8.619 286,596 -0.05(-0.57%)
Dec 26, 2002 8.427 8.796 8.355 8.668 270,094 +0.28(+3.32%)
Dec 24, 2002 8.448 8.476 8.365 8.390 103,863 -0.08(-0.92%)
Dec 23, 2002 8.396 8.542 8.363 8.468 268,638 +0.07(+0.86%)
Dec 20, 2002 8.303 8.396 8.303 8.396 406,719 +0.12(+1.44%)
Dec 19, 2002 8.283 8.293 8.221 8.277 326,151 -0.03(-0.32%)
Dec 18, 2002 8.458 8.458 8.262 8.303 191,711 -0.18(-2.09%)
Dec 17, 2002 8.664 8.664 8.448 8.481 416,911 -0.18(-2.12%)
Dec 16, 2002 8.602 8.664 8.530 8.664 401,623 +0.06(+0.74%)
Dec 13, 2002 8.763 8.763 8.571 8.600 255,776 -0.18(-2.09%)
Dec 12, 2002 8.818 8.891 8.726 8.783 233,208 -0.06(-0.68%)
Dec 11, 2002 8.818 8.952 8.736 8.843 231,752 +0.03(+0.35%)
Dec 10, 2002 8.695 8.843 8.656 8.812 303,340 +0.12(+1.35%)
Dec 09, 2002 8.736 8.798 8.664 8.695 361,339 -0.07(-0.78%)
Dec 06, 2002 8.520 8.763 8.415 8.763 430,743 +0.20(+2.36%)
Dec 05, 2002 8.654 8.666 8.530 8.561 290,479 -0.06(-0.69%)
Dec 04, 2002 8.499 8.765 8.487 8.621 362,795 +0.09(+1.06%)
Dec 03, 2002 8.509 8.621 8.441 8.530 183,460 +0.03(+0.31%)
Dec 02, 2002 8.612 8.682 8.427 8.503 441,906 -0.05(-0.63%)
Nov 29, 2002 8.650 8.695 8.553 8.557 138,808 -0.07(-0.84%)
Nov 27, 2002 8.272 8.629 8.272 8.629 163,561 +0.34(+4.13%)
Nov 26, 2002 8.468 8.470 8.252 8.287 118,666 -0.20(-2.38%)
Nov 25, 2002 8.396 8.509 8.221 8.489 450,400 +0.07(+0.86%)
Nov 22, 2002 8.476 8.509 8.334 8.417 304,311 -0.06(-0.70%)
Nov 21, 2002 8.046 8.551 8.036 8.476 505,001 +0.40(+4.90%)
Nov 20, 2002 7.994 8.081 7.902 8.081 209,183 +0.09(+1.19%)
Nov 19, 2002 8.005 8.077 7.916 7.986 220,589 -0.02(-0.23%)
Nov 18, 2002 8.139 8.139 7.844 8.005 379,782 -0.15(-1.84%)
Nov 15, 2002 8.087 8.157 8.066 8.155 194,623 +0.07(+0.92%)
Nov 14, 2002 7.974 8.087 7.943 8.081 374,443 +0.11(+1.40%)
Nov 13, 2002 7.943 8.036 7.844 7.970 390,702 +0.03(+0.39%)
Nov 12, 2002 7.902 8.106 7.860 7.939 315,474 +0.01(+0.08%)
Nov 11, 2002 8.077 8.077 7.900 7.933 264,998 -0.14(-1.76%)
Nov 08, 2002 8.056 8.128 7.984 8.075 513,980 -0.00(-0.05%)
Nov 07, 2002 8.139 8.221 8.073 8.079 362,795 -0.16(-1.97%)
Nov 06, 2002 8.087 8.297 8.019 8.242 583,870 +0.25(+3.15%)
Nov 05, 2002 7.953 8.027 7.908 7.990 375,414 +0.08(+0.96%)
Nov 04, 2002 7.902 8.036 7.860 7.914 374,686 +0.05(+0.58%)
Nov 01, 2002 7.726 7.922 7.640 7.869 624,153 +0.19(+2.47%)
Oct 31, 2002 7.417 7.679 7.417 7.679 513,495 +0.26(+3.53%)
Oct 30, 2002 7.265 7.428 7.251 7.417 2,475,260 +0.10(+1.41%)
Oct 29, 2002 7.232 7.314 7.141 7.314 661,282 +0.16(+2.19%)
Oct 28, 2002 7.417 7.417 7.119 7.158 689,675 -0.16(-2.20%)
Oct 25, 2002 7.300 7.370 7.232 7.319 373,473 +0.02(+0.25%)
Oct 24, 2002 7.428 7.537 7.263 7.300 541,645 -0.13(-1.72%)
Oct 23, 2002 7.516 7.658 7.275 7.428 829,454 -0.09(-1.18%)
Oct 22, 2002 7.747 7.747 7.417 7.516 407,447 -0.27(-3.49%)
Oct 21, 2002 7.479 7.788 7.428 7.788 539,946 +0.28(+3.73%)
Oct 18, 2002 7.597 7.599 7.378 7.508 339,498 -0.11(-1.38%)
Oct 17, 2002 7.572 7.656 7.417 7.613 833,337 +0.20(+2.64%)
Oct 16, 2002 7.778 7.871 7.393 7.417 665,408 -0.57(-7.10%)
Oct 15, 2002 7.500 8.159 7.452 7.984 1,314,314 +0.88(+12.35%)
Oct 14, 2002 7.356 7.362 7.057 7.106 289,993 -0.28(-3.79%)
Oct 11, 2002 7.191 7.481 7.164 7.386 274,948 +0.36(+5.10%)
Oct 10, 2002 6.748 7.098 6.667 7.028 401,137 +0.30(+4.47%)
Oct 09, 2002 7.088 7.088 6.702 6.727 488,985 -0.45(-6.31%)
Oct 08, 2002 6.985 7.288 6.876 7.180 435,354 +0.36(+5.29%)
Oct 07, 2002 7.191 7.273 6.797 6.820 374,929 -0.35(-4.91%)
Oct 04, 2002 7.518 7.582 7.106 7.172 345,080 -0.34(-4.50%)
Oct 03, 2002 7.376 7.551 7.335 7.510 485,587 +0.22(+3.05%)
Oct 02, 2002 7.541 7.570 7.288 7.288 544,800 -0.30(-4.02%)
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.