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 (%)
Jul 31, 2002 8.746 8.921 8.678 8.895 413,999 +0.11(+1.29%)
Jul 30, 2002 9.045 9.045 8.654 8.781 645,023 -0.30(-3.36%)
Jul 29, 2002 8.283 9.086 8.283 9.086 580,230 +0.64(+7.61%)
Jul 26, 2002 8.487 8.600 8.365 8.443 411,815 -0.05(-0.53%)
Jul 25, 2002 8.211 8.524 8.149 8.489 596,489 +0.33(+4.04%)
Jul 24, 2002 7.827 8.190 7.613 8.159 666,378 +0.32(+4.07%)
Jul 23, 2002 8.159 8.239 7.834 7.840 382,452 -0.27(-3.35%)
Jul 22, 2002 8.272 8.443 8.077 8.112 681,424 -0.14(-1.75%)
Jul 19, 2002 8.509 8.612 8.200 8.256 452,584 -0.30(-3.47%)
Jul 17, 2002 8.396 8.575 8.318 8.553 543,343 +0.11(+1.32%)
Jul 12, 2002 8.314 8.516 8.283 8.441 362,310 +0.13(+1.54%)
Jul 11, 2002 8.402 8.437 8.110 8.314 246,798 -0.07(-0.86%)
Jul 10, 2002 8.703 8.720 8.386 8.386 262,814 -0.28(-3.19%)
Jul 09, 2002 8.705 8.705 8.662 8.662 554,506 -0.07(-0.80%)
Jul 08, 2002 8.932 8.932 8.732 8.732 349,691 -0.20(-2.26%)
Jul 05, 2002 8.643 8.954 8.643 8.934 237,091 +0.27(+3.12%)
Jul 04, 2002 8.932 8.942 8.577 8.664 345,808 +0.00(+0.00%)
Jul 03, 2002 8.932 8.942 8.577 8.664 342,896 -0.25(-2.82%)
Jul 02, 2002 9.193 9.196 8.901 8.915 256,019 -0.29(-3.13%)
Jul 01, 2002 9.284 9.307 9.146 9.204 440,450 -0.06(-0.69%)
Jun 28, 2002 9.055 9.406 9.055 9.268 690,646 +0.20(+2.23%)
Jun 27, 2002 8.932 9.144 8.932 9.066 484,859 +0.21(+2.37%)
Jun 26, 2002 8.911 8.957 8.794 8.856 297,031 -0.24(-2.65%)
Jun 25, 2002 9.097 9.228 9.068 9.097 473,939 +0.03(+0.34%)
Jun 21, 2002 8.963 9.134 8.961 9.066 440,450 +0.11(+1.27%)
Jun 20, 2002 8.829 9.121 8.829 8.952 384,636 +0.13(+1.47%)
Jun 19, 2002 8.936 9.066 8.715 8.823 278,830 -0.12(-1.34%)
Jun 18, 2002 8.860 8.983 8.841 8.942 680,211 +0.09(+0.98%)
Jun 17, 2002 8.674 8.952 8.674 8.856 671,960 +0.32(+3.79%)
Jun 14, 2002 8.365 8.551 8.345 8.532 662,738 +0.07(+0.80%)
Jun 12, 2002 7.994 8.468 7.902 8.464 1,219,672 +0.86(+11.24%)
Jun 11, 2002 7.314 7.654 7.242 7.609 388,276 +0.35(+4.77%)
Jun 10, 2002 7.253 7.312 7.185 7.263 171,326 +0.05(+0.71%)
Jun 07, 2002 7.170 7.215 7.160 7.211 243,157 -0.05(-0.62%)
Jun 06, 2002 7.448 7.454 7.238 7.257 209,426 -0.18(-2.44%)
Jun 05, 2002 7.397 7.459 7.391 7.438 151,185 -0.22(-2.85%)
May 31, 2002 7.654 7.731 7.652 7.656 211,125 -0.39(-4.86%)
May 28, 2002 8.079 8.079 7.893 8.048 172,540 -0.01(-0.13%)
May 27, 2002 8.108 8.188 8.056 8.058 111,872 +0.00(+0.00%)
May 24, 2002 8.108 8.188 8.056 8.058 108,474 -0.04(-0.51%)
May 23, 2002 8.081 8.114 7.988 8.099 267,910 +0.06(+0.74%)
May 22, 2002 8.118 8.161 8.023 8.040 175,209 -0.08(-0.96%)
May 21, 2002 8.386 8.390 8.089 8.118 259,902 -0.25(-2.96%)
May 20, 2002 8.493 8.507 8.355 8.365 79,839 -0.14(-1.62%)
May 17, 2002 8.458 8.505 8.427 8.503 92,700 +0.06(+0.71%)
May 16, 2002 8.582 8.612 8.413 8.443 94,642 -0.16(-1.91%)
May 15, 2002 8.610 8.705 8.561 8.608 186,615 -0.05(-0.52%)
May 14, 2002 8.365 8.654 8.361 8.654 165,260 +0.34(+4.06%)
May 13, 2002 8.312 8.340 8.242 8.316 181,519 -0.01(-0.12%)
May 10, 2002 8.427 8.427 8.264 8.326 134,440 -0.07(-0.86%)
May 09, 2002 8.415 8.522 8.378 8.398 112,842 -0.05(-0.56%)
May 08, 2002 8.427 8.468 8.272 8.446 125,461 +0.09(+1.11%)
May 07, 2002 8.283 8.446 8.283 8.353 135,411 +0.12(+1.43%)
May 06, 2002 8.509 8.551 8.227 8.235 147,787 -0.27(-3.17%)
May 03, 2002 8.612 8.612 8.456 8.505 235,392 -0.03(-0.34%)
May 02, 2002 8.406 8.645 8.406 8.534 152,155 +0.14(+1.72%)
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.