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 (%)
Jun 28, 2002	9.055	9.406	9.055	9.268	690,646	+0.20(+2.23%)
Jun 27, 2002	8.932	9.144	8.932	9.066	484,859	+0.21(+2.37%)
Jun 26, 2002	8.911	8.957	8.794	8.856	297,031	-0.24(-2.65%)
Jun 25, 2002	9.097	9.228	9.068	9.097	473,939	+0.03(+0.34%)
Jun 21, 2002	8.963	9.134	8.961	9.066	440,450	+0.11(+1.27%)
Jun 20, 2002	8.829	9.121	8.829	8.952	384,636	+0.13(+1.47%)
Jun 19, 2002	8.936	9.066	8.715	8.823	278,830	-0.12(-1.34%)
Jun 18, 2002	8.860	8.983	8.841	8.942	680,211	+0.09(+0.98%)
Jun 17, 2002	8.674	8.952	8.674	8.856	671,960	+0.32(+3.79%)
Jun 14, 2002	8.365	8.551	8.345	8.532	662,738	+0.07(+0.80%)
Jun 12, 2002	7.994	8.468	7.902	8.464	1,219,672	+0.86(+11.24%)
Jun 11, 2002	7.314	7.654	7.242	7.609	388,276	+0.35(+4.77%)
Jun 10, 2002	7.253	7.312	7.185	7.263	171,326	+0.05(+0.71%)
Jun 07, 2002	7.170	7.215	7.160	7.211	243,157	-0.05(-0.62%)
Jun 06, 2002	7.448	7.454	7.238	7.257	209,426	-0.18(-2.44%)

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.