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

Carlisle Companies Inc (NY: CSL )

439.74 -2.34 (-0.53%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 24, 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 7.824 8.129 7.824 8.123 294,845 +0.30(+3.82%)
Jan 30, 2003 8.097 8.097 7.794 7.824 245,621 -0.27(-3.34%)
Jan 29, 2003 7.914 8.105 7.703 8.095 324,481 +0.18(+2.29%)
Jan 28, 2003 8.053 8.113 7.904 7.914 275,758 -0.10(-1.24%)
Jan 27, 2003 8.180 8.212 7.963 8.013 233,817 -0.19(-2.28%)
Jan 24, 2003 8.366 8.366 8.113 8.200 232,310 -0.17(-2.07%)
Jan 23, 2003 8.222 8.401 8.169 8.374 217,492 +0.19(+2.26%)
Jan 22, 2003 8.262 8.282 8.167 8.188 237,835 -0.10(-1.20%)
Jan 21, 2003 8.471 8.471 8.272 8.288 264,708 -0.18(-2.14%)
Jan 17, 2003 8.618 8.618 8.386 8.469 323,978 -0.17(-1.94%)
Jan 16, 2003 8.551 8.790 8.541 8.636 367,929 +0.11(+1.24%)
Jan 15, 2003 8.531 8.716 8.517 8.531 664,533 +0.00(+0.00%)
Jan 14, 2003 8.362 8.531 8.328 8.531 315,188 +0.18(+2.10%)
Jan 13, 2003 8.242 8.362 8.192 8.356 276,512 +0.12(+1.50%)
Jan 10, 2003 8.300 8.358 8.232 8.232 302,129 -0.09(-1.05%)
Jan 09, 2003 8.212 8.372 8.212 8.320 437,245 +0.15(+1.88%)
Jan 08, 2003 8.322 8.322 8.167 8.167 248,634 -0.18(-2.10%)
Jan 07, 2003 8.551 8.591 8.272 8.342 357,381 -0.21(-2.44%)
Jan 06, 2003 8.342 8.589 8.342 8.551 387,769 +0.21(+2.51%)
Jan 03, 2003 8.531 8.537 8.316 8.342 228,040 -0.18(-2.15%)
Jan 02, 2003 8.272 8.547 8.240 8.525 288,818 +0.29(+3.48%)
Dec 31, 2002 8.212 8.334 8.125 8.238 353,614 +0.06(+0.78%)
Dec 30, 2002 8.336 8.372 8.135 8.175 418,660 -0.15(-1.84%)
Dec 27, 2002 8.382 8.451 8.328 8.328 296,603 -0.05(-0.57%)
Dec 26, 2002 8.143 8.499 8.073 8.376 279,525 +0.27(+3.32%)
Dec 24, 2002 8.163 8.190 8.083 8.107 107,490 -0.08(-0.92%)
Dec 23, 2002 8.113 8.254 8.081 8.182 278,019 +0.07(+0.86%)
Dec 20, 2002 8.023 8.113 8.023 8.113 420,921 +0.12(+1.44%)
Dec 19, 2002 8.003 8.013 7.944 7.997 337,540 -0.03(-0.32%)
Dec 18, 2002 8.173 8.173 7.983 8.023 198,405 -0.17(-2.09%)
Dec 17, 2002 8.372 8.372 8.163 8.194 431,469 -0.18(-2.12%)
Dec 16, 2002 8.312 8.372 8.242 8.372 415,647 +0.06(+0.74%)
Dec 13, 2002 8.467 8.467 8.282 8.310 264,708 -0.18(-2.09%)
Dec 12, 2002 8.521 8.591 8.431 8.487 241,351 -0.06(-0.68%)
Dec 11, 2002 8.521 8.650 8.441 8.545 239,844 +0.03(+0.35%)
Dec 10, 2002 8.401 8.545 8.364 8.515 313,932 +0.11(+1.35%)
Dec 09, 2002 8.441 8.501 8.372 8.401 373,956 -0.07(-0.78%)
Dec 06, 2002 8.232 8.467 8.131 8.467 445,784 +0.20(+2.36%)
Dec 05, 2002 8.362 8.374 8.242 8.272 300,622 -0.06(-0.69%)
Dec 04, 2002 8.212 8.469 8.200 8.330 375,463 +0.09(+1.06%)
Dec 03, 2002 8.222 8.330 8.157 8.242 189,866 +0.03(+0.32%)
Dec 02, 2002 8.322 8.390 8.143 8.216 457,337 -0.05(-0.63%)
Nov 29, 2002 8.358 8.401 8.264 8.268 143,655 -0.07(-0.84%)
Nov 27, 2002 7.993 8.338 7.993 8.338 169,272 +0.33(+4.13%)
Nov 26, 2002 8.182 8.184 7.973 8.007 122,810 -0.20(-2.38%)
Nov 25, 2002 8.113 8.222 7.944 8.202 466,127 +0.07(+0.86%)
Nov 22, 2002 8.190 8.222 8.053 8.133 314,937 -0.06(-0.70%)
Nov 21, 2002 7.774 8.262 7.764 8.190 522,635 +0.38(+4.90%)
Nov 20, 2002 7.725 7.808 7.635 7.808 216,488 +0.09(+1.19%)
Nov 19, 2002 7.735 7.804 7.649 7.717 228,292 -0.02(-0.23%)
Nov 18, 2002 7.864 7.864 7.579 7.735 393,044 -0.15(-1.84%)
Nov 15, 2002 7.814 7.882 7.794 7.880 201,419 +0.07(+0.92%)
Nov 14, 2002 7.705 7.814 7.675 7.808 387,518 +0.11(+1.40%)
Nov 13, 2002 7.675 7.764 7.579 7.701 404,345 +0.03(+0.39%)
Nov 12, 2002 7.635 7.832 7.595 7.671 326,490 +0.01(+0.08%)
Nov 11, 2002 7.804 7.804 7.633 7.665 274,251 -0.14(-1.76%)
Nov 08, 2002 7.784 7.854 7.715 7.802 531,927 -0.00(-0.05%)
Nov 07, 2002 7.864 7.944 7.800 7.806 375,463 -0.16(-1.97%)
Nov 06, 2002 7.814 8.017 7.748 7.963 604,258 +0.24(+3.15%)
Nov 05, 2002 7.685 7.756 7.641 7.721 388,523 +0.07(+0.96%)
Nov 04, 2002 7.635 7.764 7.595 7.647 387,769 +0.04(+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.