Indicators

Carlisle Companies Inc (NY: CSL )

417.63 +3.43 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	41.29	41.88	41.20	41.78	307,376	+0.48(+1.16%)
Apr 28, 2011	40.82	41.36	40.82	41.30	401,588	+0.35(+0.87%)
Apr 27, 2011	40.32	41.27	40.28	40.94	737,323	+0.74(+1.85%)
Apr 26, 2011	38.32	40.67	38.32	40.20	1,819,093	+3.96(+10.91%)
Apr 25, 2011	36.73	36.74	35.87	36.25	268,162	-0.46(-1.26%)
Apr 21, 2011	36.80	36.89	36.40	36.71	188,975	-0.02(-0.05%)
Apr 20, 2011	36.81	37.01	36.52	36.73	139,236	+0.54(+1.49%)
Apr 19, 2011	35.76	36.22	35.68	36.19	245,869	+0.51(+1.42%)
Apr 18, 2011	36.35	36.35	35.43	35.68	318,983	-1.10(-3.00%)
Apr 15, 2011	36.91	37.11	36.65	36.79	218,841	-0.10(-0.27%)
Apr 14, 2011	36.88	37.19	36.61	36.89	184,487	-0.18(-0.48%)
Apr 13, 2011	37.36	37.40	36.97	37.06	203,921	-0.04(-0.11%)
Apr 12, 2011	37.46	37.74	37.02	37.11	197,316	-0.63(-1.68%)
Apr 11, 2011	37.95	38.24	37.63	37.74	132,394	-0.15(-0.40%)
Apr 08, 2011	38.35	38.77	37.77	37.89	170,387	-0.25(-0.66%)
Apr 07, 2011	38.61	38.94	38.11	38.14	302,110	-0.52(-1.35%)
Apr 06, 2011	38.89	39.20	38.53	38.67	209,475	-0.13(-0.33%)
Apr 05, 2011	38.45	39.05	38.28	38.79	240,053	+0.32(+0.83%)
Apr 04, 2011	38.19	38.54	37.92	38.47	197,723	+0.40(+1.04%)

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.