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

Carlisle Companies Inc (NY: CSL )

416.63 -0.98 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 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.