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

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
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 (%)
Jan 31, 2003 8.097 8.412 8.097 8.406 284,904 +0.31(+3.82%)
Jan 30, 2003 8.379 8.379 8.066 8.097 237,339 -0.28(-3.34%)
Jan 29, 2003 8.190 8.388 7.971 8.377 313,540 +0.19(+2.29%)
Jan 28, 2003 8.334 8.396 8.180 8.190 266,461 -0.10(-1.24%)
Jan 27, 2003 8.466 8.499 8.241 8.293 225,933 -0.19(-2.28%)
Jan 24, 2003 8.658 8.658 8.396 8.487 224,477 -0.18(-2.07%)
Jan 23, 2003 8.509 8.695 8.454 8.666 210,159 +0.19(+2.26%)
Jan 22, 2003 8.550 8.571 8.451 8.474 229,816 -0.10(-1.20%)
Jan 21, 2003 8.767 8.767 8.561 8.577 255,783 -0.19(-2.14%)
Jan 17, 2003 8.919 8.919 8.678 8.765 313,055 -0.17(-1.94%)
Jan 16, 2003 8.849 9.096 8.839 8.938 355,524 +0.11(+1.24%)
Jan 15, 2003 8.829 9.020 8.814 8.829 642,128 +0.00(+0.00%)
Jan 14, 2003 8.653 8.829 8.618 8.829 304,561 +0.18(+2.10%)
Jan 13, 2003 8.530 8.653 8.478 8.647 267,189 +0.13(+1.50%)
Jan 10, 2003 8.590 8.649 8.519 8.519 291,942 -0.09(-1.05%)
Jan 09, 2003 8.499 8.664 8.499 8.610 422,503 +0.16(+1.88%)
Jan 08, 2003 8.612 8.612 8.451 8.451 240,251 -0.18(-2.10%)
Jan 07, 2003 8.849 8.890 8.561 8.633 345,331 -0.22(-2.44%)
Jan 06, 2003 8.633 8.888 8.633 8.849 374,696 +0.22(+2.51%)
Jan 03, 2003 8.829 8.835 8.606 8.633 220,352 -0.19(-2.15%)
Jan 02, 2003 8.561 8.845 8.528 8.822 279,080 +0.30(+3.48%)
Dec 31, 2002 8.499 8.625 8.408 8.526 341,691 +0.07(+0.78%)
Dec 30, 2002 8.627 8.664 8.419 8.460 404,545 -0.16(-1.84%)
Dec 27, 2002 8.674 8.746 8.618 8.618 286,603 -0.05(-0.57%)
Dec 26, 2002 8.427 8.796 8.355 8.668 270,101 +0.28(+3.32%)
Dec 24, 2002 8.447 8.476 8.365 8.390 103,866 -0.08(-0.92%)
Dec 23, 2002 8.396 8.542 8.363 8.468 268,645 +0.07(+0.86%)
Dec 20, 2002 8.303 8.396 8.303 8.396 406,729 +0.12(+1.44%)
Dec 19, 2002 8.283 8.293 8.221 8.276 326,160 -0.03(-0.32%)
Dec 18, 2002 8.458 8.458 8.262 8.303 191,716 -0.18(-2.09%)
Dec 17, 2002 8.664 8.664 8.447 8.480 416,922 -0.18(-2.12%)
Dec 16, 2002 8.602 8.664 8.530 8.664 401,633 +0.06(+0.74%)
Dec 13, 2002 8.763 8.763 8.571 8.600 255,783 -0.18(-2.09%)
Dec 12, 2002 8.818 8.890 8.726 8.783 233,214 -0.06(-0.68%)
Dec 11, 2002 8.818 8.952 8.736 8.843 231,758 +0.03(+0.35%)
Dec 10, 2002 8.695 8.843 8.655 8.812 303,348 +0.12(+1.35%)
Dec 09, 2002 8.736 8.798 8.664 8.695 361,348 -0.07(-0.78%)
Dec 06, 2002 8.519 8.763 8.414 8.763 430,754 +0.20(+2.36%)
Dec 05, 2002 8.653 8.666 8.530 8.561 290,486 -0.06(-0.69%)
Dec 04, 2002 8.499 8.765 8.487 8.620 362,804 +0.09(+1.06%)
Dec 03, 2002 8.509 8.620 8.441 8.530 183,465 +0.03(+0.31%)
Dec 02, 2002 8.612 8.682 8.427 8.503 441,918 -0.05(-0.63%)
Nov 29, 2002 8.649 8.695 8.552 8.557 138,812 -0.07(-0.84%)
Nov 27, 2002 8.272 8.629 8.272 8.629 163,565 +0.34(+4.13%)
Nov 26, 2002 8.468 8.470 8.252 8.287 118,669 -0.20(-2.38%)
Nov 25, 2002 8.396 8.509 8.221 8.489 450,411 +0.07(+0.86%)
Nov 22, 2002 8.476 8.509 8.334 8.416 304,319 -0.06(-0.70%)
Nov 21, 2002 8.046 8.550 8.035 8.476 505,014 +0.40(+4.90%)
Nov 20, 2002 7.994 8.081 7.901 8.081 209,189 +0.09(+1.19%)
Nov 19, 2002 8.004 8.077 7.916 7.986 220,594 -0.02(-0.23%)
Nov 18, 2002 8.138 8.138 7.844 8.004 379,792 -0.15(-1.84%)
Nov 15, 2002 8.087 8.157 8.066 8.155 194,628 +0.07(+0.92%)
Nov 14, 2002 7.973 8.087 7.943 8.081 374,453 +0.11(+1.40%)
Nov 13, 2002 7.943 8.035 7.844 7.969 390,712 +0.03(+0.39%)
Nov 12, 2002 7.901 8.105 7.860 7.938 315,482 +0.01(+0.08%)
Nov 11, 2002 8.077 8.077 7.899 7.932 265,005 -0.14(-1.76%)
Nov 08, 2002 8.056 8.128 7.984 8.074 513,993 -0.00(-0.05%)
Nov 07, 2002 8.138 8.221 8.072 8.079 362,804 -0.16(-1.98%)
Nov 06, 2002 8.087 8.297 8.019 8.241 583,885 +0.25(+3.15%)
Nov 05, 2002 7.953 8.027 7.908 7.990 375,424 +0.08(+0.96%)
Nov 04, 2002 7.901 8.035 7.860 7.914 374,696 +0.05(+0.58%)
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.