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

Carlisle Companies Inc (NY: CSL )

409.64 -5.95 (-1.43%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 13, 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 (%)
Jun 30, 2003 8.858 8.868 8.509 8.687 1,930,703 -0.17(-1.91%)
Jun 27, 2003 9.014 9.049 8.856 8.856 437,296 -0.14(-1.53%)
Jun 26, 2003 9.068 9.086 8.963 8.994 506,215 -0.07(-0.82%)
Jun 25, 2003 8.996 9.109 8.985 9.068 566,640 +0.07(+0.82%)
Jun 24, 2003 8.954 9.041 8.942 8.994 368,862 +0.04(+0.44%)
Jun 23, 2003 9.160 9.160 8.864 8.954 423,221 -0.21(-2.25%)
Jun 20, 2003 9.251 9.344 9.160 9.160 609,593 -0.05(-0.49%)
Jun 19, 2003 9.282 9.332 9.086 9.206 509,612 -0.06(-0.60%)
Jun 18, 2003 9.313 9.406 9.253 9.261 353,816 -0.05(-0.55%)
Jun 17, 2003 9.406 9.406 9.189 9.313 575,862 -0.06(-0.68%)
Jun 16, 2003 9.148 9.377 9.132 9.377 461,077 +0.23(+2.55%)
Jun 13, 2003 9.323 9.323 9.109 9.144 389,246 -0.18(-1.92%)
Jun 12, 2003 9.478 9.478 9.274 9.323 254,320 -0.12(-1.31%)
Jun 11, 2003 9.303 9.467 9.200 9.447 313,533 +0.13(+1.42%)
Jun 10, 2003 9.315 9.375 9.198 9.315 475,880 +0.01(+0.09%)
Jun 09, 2003 9.334 9.406 9.272 9.307 302,612 -0.05(-0.51%)
Jun 06, 2003 9.381 9.529 9.336 9.354 536,306 -0.02(-0.26%)
Jun 05, 2003 9.488 9.488 9.336 9.379 404,535 -0.14(-1.45%)
Jun 04, 2003 9.395 9.517 9.364 9.517 368,134 +0.12(+1.25%)
Jun 03, 2003 9.313 9.406 9.282 9.399 285,140 +0.07(+0.71%)
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.