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 (%)
Jul 29, 2011	36.74	37.39	36.09	36.58	404,135	-0.50(-1.35%)
Jul 28, 2011	37.02	37.74	36.85	37.08	782,166	+0.06(+0.16%)
Jul 27, 2011	37.23	38.18	36.96	37.02	774,022	-0.37(-1.00%)
Jul 26, 2011	39.07	39.07	36.30	37.40	2,231,680	-3.75(-9.11%)
Jul 25, 2011	41.03	41.38	40.82	41.14	202,466	-0.31(-0.76%)
Jul 22, 2011	41.53	41.57	41.41	41.46	169,205	-0.48(-1.15%)
Jul 21, 2011	41.39	42.08	41.20	41.94	216,681	+0.82(+2.00%)
Jul 20, 2011	41.25	41.30	40.80	41.12	306,393	+0.01(+0.02%)
Jul 19, 2011	40.29	41.38	40.29	41.11	606,258	+1.39(+3.49%)
Jul 18, 2011	40.04	40.68	39.34	39.72	232,315	-0.44(-1.10%)
Jul 15, 2011	39.98	40.19	39.70	40.16	188,476	+0.32(+0.81%)
Jul 14, 2011	40.11	40.29	39.49	39.84	477,878	+0.01(+0.02%)
Jul 13, 2011	40.52	40.66	39.71	39.83	409,563	-0.40(-0.99%)
Jul 12, 2011	40.64	40.79	40.09	40.23	240,993	-0.54(-1.33%)
Jul 11, 2011	41.49	41.55	40.64	40.77	237,487	-1.33(-3.16%)
Jul 08, 2011	41.90	42.16	41.58	42.10	285,815	-0.23(-0.54%)
Jul 07, 2011	42.36	42.61	42.17	42.33	265,745	+0.39(+0.93%)
Jul 06, 2011	41.88	42.18	41.57	41.94	315,936	-0.02(-0.04%)
Jul 05, 2011	42.37	42.65	41.87	41.96	298,328	-0.43(-1.02%)

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.