Indicators

Carlisle Companies Inc (NY: CSL )

408.85 +1.35 (+0.33%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	59.12	59.51	58.89	59.00	417,271	-0.11(-0.19%)
Feb 27, 2013	57.73	59.36	57.73	59.11	216,368	+1.22(+2.10%)
Feb 26, 2013	57.71	58.00	57.33	57.90	326,288	+0.53(+0.92%)
Feb 25, 2013	59.07	59.07	57.35	57.37	518,460	-1.47(-2.50%)
Feb 22, 2013	58.33	58.84	58.09	58.84	412,774	+0.76(+1.30%)
Feb 21, 2013	58.30	58.39	57.82	58.08	299,449	-0.33(-0.57%)
Feb 20, 2013	59.65	59.65	58.25	58.41	321,678	-1.33(-2.23%)
Feb 19, 2013	59.37	59.87	58.96	59.74	383,548	+0.64(+1.09%)
Feb 15, 2013	58.67	59.15	58.54	59.10	246,630	+0.43(+0.73%)
Feb 14, 2013	58.38	58.90	58.34	58.67	195,306	+0.02(+0.03%)
Feb 13, 2013	58.38	58.81	58.22	58.65	305,270	+0.49(+0.83%)
Feb 12, 2013	57.97	58.28	57.94	58.17	385,787	+0.23(+0.39%)
Feb 11, 2013	58.74	58.74	57.78	57.94	304,483	-0.46(-0.79%)
Feb 08, 2013	55.49	58.93	55.49	58.40	925,332	+2.22(+3.95%)
Feb 07, 2013	56.19	56.45	55.97	56.18	459,166	+0.02(+0.03%)
Feb 06, 2013	55.96	56.43	55.83	56.17	294,037	-0.24(-0.43%)
Feb 04, 2013	56.31	56.55	56.07	56.41	378,155	-0.17(-0.31%)

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.