Indicators

Carlisle Companies Inc (NY: CSL )

415.05 -6.30 (-1.50%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	7.520	7.520	7.325	7.368	183,460	-0.09(-1.24%)
Jan 30, 2002	7.211	7.461	7.201	7.461	150,214	+0.24(+3.31%)
Jan 29, 2002	7.419	7.508	7.201	7.222	100,466	-0.22(-2.94%)
Jan 28, 2002	7.386	7.461	7.269	7.440	106,775	+0.02(+0.33%)
Jan 25, 2002	7.283	7.467	7.232	7.415	64,065	+0.12(+1.58%)
Jan 24, 2002	7.211	7.358	7.207	7.300	76,927	+0.07(+1.00%)
Jan 23, 2002	7.036	7.238	6.970	7.228	110,658	+0.14(+1.98%)
Jan 22, 2002	7.098	7.244	7.026	7.088	133,227	+0.00(+0.06%)
Jan 21, 2002	7.335	7.335	7.077	7.084	154,339	+0.00(+0.00%)
Jan 18, 2002	7.335	7.335	7.077	7.084	150,942	-0.26(-3.59%)
Jan 17, 2002	7.211	7.347	7.110	7.347	630,948	+0.14(+1.89%)
Jan 16, 2002	7.335	7.417	7.211	7.211	152,641	-0.20(-2.72%)
Jan 15, 2002	7.417	7.572	7.389	7.413	185,887	+0.00(+0.00%)
Jan 14, 2002	7.366	7.479	7.316	7.413	238,789	+0.07(+0.93%)
Jan 11, 2002	7.438	7.469	7.345	7.345	123,763	-0.07(-0.94%)
Jan 10, 2002	7.500	7.603	7.407	7.415	135,168	-0.20(-2.68%)

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.