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 (%)
Jun 30, 2014	75.65	76.45	75.42	76.41	392,831	+0.77(+1.01%)
Jun 27, 2014	75.14	75.89	75.14	75.65	386,544	+0.19(+0.25%)
Jun 26, 2014	75.71	76.13	74.83	75.46	117,281	-0.37(-0.49%)
Jun 25, 2014	75.34	75.98	75.25	75.83	151,928	+0.47(+0.62%)
Jun 24, 2014	76.06	76.49	75.27	75.36	166,228	-0.76(-1.00%)
Jun 23, 2014	76.34	76.41	76.02	76.12	196,514	-0.07(-0.09%)
Jun 20, 2014	76.42	76.51	76.03	76.19	484,012	+0.19(+0.24%)
Jun 19, 2014	76.17	76.37	75.79	76.01	223,883	+0.09(+0.12%)
Jun 18, 2014	76.17	76.79	75.76	75.92	207,338	-0.19(-0.24%)
Jun 17, 2014	76.00	76.57	75.88	76.10	360,396	+0.25(+0.33%)
Jun 16, 2014	75.93	76.34	75.43	75.86	156,875	-0.19(-0.24%)
Jun 13, 2014	75.81	76.38	75.52	76.04	148,074	+0.23(+0.30%)
Jun 12, 2014	76.77	76.77	75.74	75.81	190,433	-1.07(-1.39%)
Jun 11, 2014	77.60	77.60	76.79	76.88	228,521	-0.90(-1.16%)
Jun 10, 2014	77.06	77.80	76.69	77.78	511,734	+1.53(+2.00%)
Jun 06, 2014	75.86	76.26	75.86	76.25	218,888	+0.44(+0.58%)
Jun 05, 2014	74.84	75.88	74.71	75.81	166,202	+0.98(+1.31%)
Jun 04, 2014	74.80	74.89	74.70	74.83	119,775	-0.07(-0.09%)
Jun 03, 2014	74.63	75.06	74.51	74.90	170,902	+0.01(+0.01%)

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.