Indicators

Carlisle Companies Inc (NY: CSL )

408.85 +1.35 (+0.33%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	83.91	84.18	82.81	82.81	255,864	-0.99(-1.18%)
Feb 26, 2015	84.71	84.71	83.56	83.80	240,701	-0.82(-0.97%)
Feb 25, 2015	84.15	84.72	84.13	84.61	374,770	+0.56(+0.67%)
Feb 24, 2015	83.46	84.15	83.38	84.05	361,231	+0.50(+0.60%)
Feb 23, 2015	83.57	84.04	83.05	83.56	358,428	-0.22(-0.27%)
Feb 20, 2015	82.90	84.05	82.51	83.78	317,859	+0.56(+0.67%)
Feb 19, 2015	83.35	83.74	83.00	83.22	273,426	-0.29(-0.35%)
Feb 18, 2015	82.88	83.73	82.88	83.51	362,045	+0.35(+0.42%)
Feb 17, 2015	83.61	83.99	82.93	83.16	414,473	-0.60(-0.71%)
Feb 13, 2015	83.54	83.76	83.76	83.76	325,038	+0.14(+0.17%)
Feb 12, 2015	82.80	83.65	82.80	83.62	337,366	+1.25(+1.52%)
Feb 11, 2015	83.01	83.56	82.22	82.37	555,167	-0.69(-0.83%)
Feb 10, 2015	83.80	84.12	82.54	83.06	513,046	-0.29(-0.35%)
Feb 09, 2015	83.01	83.80	82.98	83.35	352,966	-0.06(-0.07%)
Feb 06, 2015	84.91	84.96	83.03	83.41	516,132	-0.95(-1.13%)
Feb 05, 2015	80.92	84.41	80.51	84.36	1,279,431	+4.02(+5.00%)
Feb 04, 2015	80.89	81.38	80.11	80.34	515,548	-0.99(-1.22%)
Feb 03, 2015	80.45	81.47	80.42	81.34	584,034	+1.18(+1.47%)

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.