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 (%)
Sep 30, 2002 7.587 7.633 7.340 7.573 686,567 -0.04(-0.57%)
Sep 27, 2002 7.907 7.969 7.614 7.616 219,895 -0.32(-3.98%)
Sep 26, 2002 7.639 7.949 7.639 7.932 493,069 +0.25(+3.28%)
Sep 25, 2002 7.742 7.784 7.639 7.680 830,178 -0.03(-0.40%)
Sep 24, 2002 7.835 7.835 7.639 7.711 5,884,867 -0.13(-1.71%)
Sep 23, 2002 8.341 8.345 7.784 7.846 1,178,184 -0.54(-6.43%)
Sep 20, 2002 8.496 8.593 8.343 8.384 805,960 -0.07(-0.81%)
Sep 19, 2002 8.768 8.775 8.453 8.453 317,734 -0.37(-4.17%)
Sep 18, 2002 8.888 8.948 8.766 8.820 493,069 -0.09(-1.04%)
Sep 17, 2002 9.022 9.093 8.909 8.913 398,136 -0.03(-0.35%)
Sep 16, 2002 9.064 9.084 8.944 8.944 249,925 -0.14(-1.57%)
Sep 13, 2002 9.082 9.115 8.946 9.086 312,164 +0.00(+0.05%)
Sep 12, 2002 9.105 9.157 9.008 9.082 506,873 -0.02(-0.27%)
Sep 11, 2002 8.892 9.126 8.892 9.107 568,144 +0.19(+2.18%)
Sep 10, 2002 8.909 8.965 8.837 8.913 523,583 -0.03(-0.30%)
Sep 09, 2002 8.919 8.981 8.783 8.940 316,039 -0.02(-0.25%)
Sep 06, 2002 8.812 8.979 8.744 8.963 355,998 +0.20(+2.31%)
Sep 05, 2002 8.948 8.971 8.758 8.760 365,927 -0.22(-2.44%)
Sep 04, 2002 8.981 9.010 8.868 8.979 521,161 +0.20(+2.33%)
Sep 03, 2002 9.167 9.175 8.775 8.775 364,474 -0.47(-5.13%)
Aug 30, 2002 9.136 9.406 9.136 9.249 300,055 +0.13(+1.47%)
Aug 29, 2002 9.229 9.313 9.097 9.115 367,138 -0.12(-1.27%)
Aug 28, 2002 9.415 9.477 9.198 9.233 511,232 -0.29(-3.01%)
Aug 27, 2002 9.652 9.751 9.520 9.520 478,296 -0.17(-1.71%)
Aug 26, 2002 9.301 9.704 9.301 9.685 483,382 +0.28(+2.94%)
Aug 23, 2002 9.609 9.621 9.408 9.408 285,767 -0.22(-2.29%)
Aug 22, 2002 9.539 9.650 9.508 9.629 480,960 +0.08(+0.84%)
Aug 21, 2002 9.526 9.598 9.404 9.549 511,474 +0.02(+0.24%)
Aug 20, 2002 9.468 9.590 9.316 9.526 514,381 +0.17(+1.79%)
Aug 16, 2002 9.157 9.394 9.049 9.359 662,108 +0.21(+2.28%)
Aug 15, 2002 9.291 9.338 8.901 9.150 714,418 -0.12(-1.29%)
Aug 14, 2002 8.973 9.272 8.754 9.270 624,086 +0.30(+3.31%)
Aug 13, 2002 9.084 9.202 8.969 8.973 12,181,434 -0.12(-1.27%)
Aug 12, 2002 9.064 9.136 8.888 9.088 216,262 -0.06(-0.65%)
Aug 07, 2002 8.899 9.148 8.717 9.148 676,638 +0.32(+3.65%)
Aug 06, 2002 8.465 8.826 8.465 8.826 557,972 +0.52(+6.21%)
Aug 05, 2002 8.560 8.671 8.291 8.310 208,755 -0.25(-2.90%)
Aug 02, 2002 8.806 8.870 8.554 8.558 362,052 -0.40(-4.47%)
Aug 01, 2002 8.913 9.053 8.735 8.958 432,283 +0.05(+0.51%)
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%)
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.