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 28, 2017	93.98	96.97	91.96	92.51	2,017,865	-6.52(-6.59%)
Apr 27, 2017	99.76	100.15	98.86	99.04	609,529	-0.61(-0.61%)
Apr 26, 2017	99.90	100.31	99.03	99.65	338,447	-0.34(-0.34%)
Apr 25, 2017	99.14	100.18	98.65	99.99	558,648	+1.59(+1.61%)
Apr 24, 2017	99.27	99.62	97.84	98.40	545,114	+0.36(+0.37%)
Apr 21, 2017	97.61	98.24	96.54	98.03	539,503	+0.53(+0.54%)
Apr 20, 2017	95.70	97.67	95.37	97.50	491,278	+2.14(+2.25%)
Apr 19, 2017	95.15	95.46	94.53	95.36	409,884	+0.78(+0.83%)
Apr 18, 2017	94.97	95.44	94.23	94.58	408,483	-0.36(-0.37%)
Apr 17, 2017	94.38	95.20	94.00	94.93	384,435	+1.08(+1.15%)
Apr 13, 2017	95.30	96.51	93.83	93.85	440,697	-1.75(-1.83%)
Apr 12, 2017	96.15	96.34	95.50	95.61	420,273	-0.78(-0.81%)
Apr 11, 2017	94.44	96.43	93.75	96.39	837,448	+1.86(+1.97%)
Apr 10, 2017	94.83	95.44	94.34	94.53	535,038	-0.29(-0.31%)
Apr 07, 2017	94.75	95.32	94.46	94.82	255,734	-0.29(-0.31%)
Apr 06, 2017	94.78	95.47	93.84	95.11	426,499	+0.74(+0.78%)
Apr 05, 2017	95.62	95.72	94.29	94.38	539,824	-0.85(-0.89%)
Apr 04, 2017	95.68	95.79	94.97	95.22	419,945	-0.45(-0.47%)

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.