Indicators

Carlisle Companies Inc (NY: CSL )

418.29 +1.12 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	16.07	16.21	16.05	16.19	359,398	+0.13(+0.78%)
Feb 27, 2006	16.15	16.23	16.05	16.07	168,657	-0.05(-0.33%)
Feb 24, 2006	16.07	16.17	16.02	16.12	159,678	+0.09(+0.55%)
Feb 23, 2006	15.89	16.15	15.84	16.03	200,690	+0.11(+0.67%)
Feb 22, 2006	15.83	15.97	15.83	15.93	212,581	+0.13(+0.80%)
Feb 21, 2006	15.82	15.82	15.57	15.80	281,014	-0.04(-0.27%)
Feb 17, 2006	15.94	15.94	15.74	15.84	165,502	-0.08(-0.49%)
Feb 16, 2006	15.73	15.92	15.62	15.92	211,367	+0.25(+1.56%)
Feb 15, 2006	15.65	15.80	15.61	15.68	345,323	-0.01(-0.04%)
Feb 14, 2006	15.50	15.81	15.41	15.68	462,533	+0.23(+1.49%)
Feb 13, 2006	15.45	15.53	15.36	15.45	446,517	-0.06(-0.36%)
Feb 10, 2006	15.45	15.51	15.29	15.51	931,377	+0.06(+0.39%)
Feb 09, 2006	14.94	15.51	14.65	15.45	1,276,215	+1.26(+8.89%)
Feb 08, 2006	14.17	14.25	14.04	14.19	135,411	+0.02(+0.15%)
Feb 07, 2006	14.36	14.48	14.16	14.17	115,026	-0.21(-1.49%)
Feb 06, 2006	14.22	14.48	14.22	14.38	174,966	+0.14(+0.97%)
Feb 03, 2006	14.12	14.40	14.12	14.24	185,644	+0.07(+0.49%)
Feb 02, 2006	14.30	14.40	14.15	14.17	215,250	-0.13(-0.88%)

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.