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

Carlisle Companies Inc (NY: CSL )

438.89 +0.34 (+0.08%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 20, 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 (%)
Nov 29, 2002 8.358 8.402 8.264 8.268 143,652 -0.07(-0.84%)
Nov 27, 2002 7.994 8.338 7.994 8.338 169,268 +0.33(+4.13%)
Nov 26, 2002 8.183 8.185 7.974 8.007 122,807 -0.20(-2.38%)
Nov 25, 2002 8.113 8.223 7.944 8.203 466,115 +0.07(+0.86%)
Nov 22, 2002 8.191 8.223 8.053 8.133 314,929 -0.06(-0.70%)
Nov 21, 2002 7.775 8.262 7.765 8.191 522,622 +0.38(+4.90%)
Nov 20, 2002 7.725 7.808 7.635 7.808 216,482 +0.09(+1.19%)
Nov 19, 2002 7.735 7.804 7.649 7.717 228,286 -0.02(-0.23%)
Nov 18, 2002 7.864 7.864 7.579 7.735 393,034 -0.15(-1.84%)
Nov 15, 2002 7.814 7.882 7.794 7.880 201,414 +0.07(+0.92%)
Nov 14, 2002 7.705 7.814 7.675 7.808 387,508 +0.11(+1.40%)
Nov 13, 2002 7.675 7.765 7.579 7.701 404,335 +0.03(+0.39%)
Nov 12, 2002 7.635 7.832 7.595 7.671 326,481 +0.01(+0.08%)
Nov 11, 2002 7.804 7.804 7.633 7.665 274,244 -0.14(-1.76%)
Nov 08, 2002 7.785 7.854 7.715 7.802 531,914 -0.00(-0.05%)
Nov 07, 2002 7.864 7.944 7.800 7.806 375,454 -0.16(-1.98%)
Nov 06, 2002 7.814 8.017 7.749 7.964 604,242 +0.24(+3.15%)
Nov 05, 2002 7.685 7.757 7.641 7.721 388,513 +0.07(+0.96%)
Nov 04, 2002 7.635 7.765 7.595 7.647 387,760 +0.04(+0.58%)
Nov 01, 2002 7.466 7.655 7.382 7.603 645,931 +0.18(+2.47%)
Oct 31, 2002 7.167 7.420 7.167 7.420 531,412 +0.25(+3.53%)
Oct 30, 2002 7.020 7.177 7.006 7.167 2,561,627 +0.10(+1.41%)
Oct 29, 2002 6.988 7.068 6.901 7.068 684,356 +0.15(+2.19%)
Oct 28, 2002 7.167 7.167 6.879 6.916 713,739 -0.16(-2.20%)
Oct 25, 2002 7.054 7.122 6.988 7.072 386,504 +0.02(+0.25%)
Oct 24, 2002 7.177 7.283 7.018 7.054 560,544 -0.12(-1.72%)
Oct 23, 2002 7.263 7.400 7.030 7.177 858,396 -0.09(-1.18%)
Oct 22, 2002 7.486 7.486 7.167 7.263 421,663 -0.26(-3.49%)
Oct 21, 2002 7.227 7.526 7.177 7.526 558,786 +0.27(+3.73%)
Oct 18, 2002 7.341 7.343 7.129 7.255 351,344 -0.10(-1.38%)
Oct 17, 2002 7.317 7.398 7.167 7.356 862,414 +0.19(+2.64%)
Oct 16, 2002 7.516 7.605 7.143 7.167 688,625 -0.55(-7.10%)
Oct 15, 2002 7.247 7.884 7.201 7.715 1,360,174 +0.85(+12.35%)
Oct 14, 2002 7.108 7.114 6.819 6.867 300,112 -0.27(-3.79%)
Oct 11, 2002 6.948 7.229 6.922 7.137 284,541 +0.35(+5.10%)
Oct 10, 2002 6.520 6.859 6.443 6.791 415,134 +0.29(+4.47%)
Oct 09, 2002 6.849 6.849 6.476 6.500 506,047 -0.44(-6.31%)
Oct 08, 2002 6.749 7.042 6.644 6.938 450,545 +0.35(+5.29%)
Oct 07, 2002 6.948 7.028 6.568 6.590 388,011 -0.34(-4.91%)
Oct 04, 2002 7.265 7.327 6.867 6.930 357,121 -0.33(-4.50%)
Oct 03, 2002 7.128 7.297 7.088 7.257 502,531 +0.22(+3.05%)
Oct 02, 2002 7.287 7.315 7.042 7.042 563,809 -0.29(-4.02%)
Oct 01, 2002 7.307 7.337 7.205 7.337 1,027,162 +0.03(+0.46%)
Sep 30, 2002 7.317 7.360 7.078 7.303 711,981 -0.04(-0.57%)
Sep 27, 2002 7.625 7.685 7.343 7.345 228,035 -0.30(-3.98%)
Sep 26, 2002 7.366 7.665 7.366 7.649 511,320 +0.24(+3.28%)
Sep 25, 2002 7.466 7.506 7.366 7.406 860,907 -0.03(-0.40%)
Sep 24, 2002 7.556 7.556 7.366 7.436 6,102,701 -0.13(-1.71%)
Sep 23, 2002 8.043 8.047 7.506 7.566 1,221,795 -0.52(-6.43%)
Sep 20, 2002 8.193 8.286 8.045 8.085 835,793 -0.07(-0.81%)
Sep 19, 2002 8.455 8.461 8.151 8.151 329,495 -0.35(-4.17%)
Sep 18, 2002 8.571 8.629 8.453 8.505 511,320 -0.09(-1.04%)
Sep 17, 2002 8.700 8.768 8.591 8.595 412,874 -0.03(-0.35%)
Sep 16, 2002 8.740 8.760 8.625 8.625 259,176 -0.14(-1.57%)
Sep 13, 2002 8.758 8.790 8.627 8.762 323,719 +0.00(+0.05%)
Sep 12, 2002 8.780 8.830 8.686 8.758 525,635 -0.02(-0.27%)
Sep 11, 2002 8.575 8.800 8.575 8.782 589,174 +0.19(+2.18%)
Sep 10, 2002 8.591 8.645 8.521 8.595 542,964 -0.03(-0.30%)
Sep 09, 2002 8.601 8.661 8.469 8.621 327,737 -0.02(-0.25%)
Sep 06, 2002 8.497 8.659 8.432 8.643 369,175 +0.20(+2.31%)
Sep 05, 2002 8.629 8.651 8.445 8.447 379,472 -0.21(-2.44%)
Sep 04, 2002 8.661 8.688 8.551 8.659 540,453 +0.20(+2.33%)
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.