Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 8.159 8.359 8.159 8.343 185,887 +0.15(+1.84%)
Apr 29, 2002 8.283 8.293 8.169 8.192 74,500 -0.06(-0.77%)
Apr 26, 2002 8.373 8.406 8.250 8.256 208,698 -0.12(-1.40%)
Apr 25, 2002 8.303 8.390 8.143 8.373 168,414 +0.10(+1.20%)
Apr 24, 2002 8.448 8.514 8.262 8.275 191,954 -0.15(-1.79%)
Apr 23, 2002 8.439 8.528 8.386 8.425 186,129 -0.01(-0.17%)
Apr 22, 2002 8.592 8.592 8.375 8.439 1,674,440 -0.14(-1.68%)
Apr 19, 2002 8.652 8.668 8.501 8.584 481,705 -0.07(-0.76%)
Apr 18, 2002 8.903 8.911 8.612 8.650 446,760 -0.25(-2.82%)
Apr 17, 2002 9.045 9.055 8.897 8.901 249,710 -0.14(-1.53%)
Apr 16, 2002 8.901 9.062 8.901 9.039 399,681 +0.16(+1.79%)
Apr 15, 2002 8.963 8.973 8.814 8.880 323,725 -0.05(-0.60%)
Apr 12, 2002 8.932 8.950 8.891 8.934 254,320 -0.01(-0.16%)
Apr 11, 2002 9.117 9.117 8.928 8.948 152,155 -0.15(-1.70%)
Apr 10, 2002 9.024 9.241 9.024 9.103 257,960 +0.11(+1.24%)
Apr 09, 2002 8.983 9.062 8.963 8.992 320,570 +0.03(+0.30%)
Apr 08, 2002 8.971 8.971 8.841 8.965 194,866 -0.00(-0.05%)
Apr 05, 2002 8.777 8.992 8.777 8.969 229,325 +0.20(+2.23%)
Apr 04, 2002 8.808 8.808 8.695 8.773 360,854 -0.05(-0.54%)
Apr 03, 2002 8.880 8.942 8.818 8.821 98,282 -0.05(-0.60%)
Apr 02, 2002 8.952 8.952 8.862 8.874 185,401 -0.07(-0.74%)
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.