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

Carlisle Companies Inc (NY: CSL )

438.55 +13.26 (+3.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 28, 2003 11.83 11.83 11.71 11.72 299,609 -0.14(-1.16%)
Nov 26, 2003 11.74 11.86 11.73 11.85 351,595 +0.11(+0.92%)
Nov 25, 2003 11.48 11.81 11.48 11.75 420,157 +0.31(+2.70%)
Nov 24, 2003 11.20 11.48 11.20 11.44 378,970 +0.28(+2.53%)
Nov 21, 2003 11.13 11.19 11.13 11.16 293,080 +0.07(+0.59%)
Nov 20, 2003 11.06 11.13 11.01 11.09 339,038 +0.01(+0.09%)
Nov 19, 2003 11.18 11.18 11.02 11.08 459,083 -0.10(-0.89%)
Nov 18, 2003 11.46 11.47 11.14 11.18 333,262 -0.24(-2.14%)
Nov 17, 2003 11.27 11.42 11.19 11.42 433,467 +0.03(+0.26%)
Nov 14, 2003 11.53 11.59 11.34 11.39 245,363 -0.20(-1.73%)
Nov 13, 2003 11.55 11.64 11.50 11.60 206,437 +0.03(+0.29%)
Nov 12, 2003 11.36 11.56 11.36 11.56 197,396 +0.23(+2.00%)
Nov 11, 2003 11.31 11.41 11.23 11.33 302,372 +0.02(+0.19%)
Nov 10, 2003 11.51 11.51 11.31 11.31 542,964 -0.17(-1.46%)
Nov 07, 2003 11.52 11.53 11.41 11.48 906,112 -0.18(-1.55%)
Nov 06, 2003 11.47 11.67 11.47 11.66 305,637 +0.17(+1.51%)
Nov 05, 2003 11.43 11.53 11.40 11.49 397,052 +0.07(+0.61%)
Nov 04, 2003 11.49 11.43 11.28 11.42 754,027 -0.07(-0.62%)
Nov 03, 2003 11.35 11.52 11.33 11.49 495,624 +0.07(+0.63%)
Oct 31, 2003 11.58 11.62 11.42 11.42 887,026 -0.15(-1.29%)
Oct 30, 2003 11.37 11.57 11.37 11.57 570,087 +0.20(+1.73%)
Oct 29, 2003 11.49 11.49 11.36 11.37 800,131 -0.12(-1.02%)
Oct 28, 2003 11.05 11.53 11.05 11.49 950,062 +0.40(+3.59%)
Oct 27, 2003 10.72 11.13 10.70 11.09 696,662 +0.40(+3.78%)
Oct 24, 2003 10.51 10.73 10.50 10.69 547,485 +0.06(+0.56%)
Oct 23, 2003 10.49 10.67 10.46 10.63 356,116 +0.13(+1.27%)
Oct 22, 2003 10.67 10.70 10.48 10.49 377,714 -0.21(-1.99%)
Oct 21, 2003 10.56 10.76 10.56 10.71 399,312 +0.15(+1.40%)
Oct 20, 2003 10.43 10.57 10.41 10.56 504,289 +0.13(+1.26%)
Oct 17, 2003 10.36 10.62 10.34 10.43 570,087 +0.06(+0.62%)
Oct 16, 2003 10.50 10.50 10.27 10.36 1,369,717 -0.17(-1.57%)
Oct 15, 2003 9.855 10.55 9.803 10.53 1,560,834 +1.21(+13.02%)
Oct 14, 2003 9.278 9.347 9.278 9.316 279,769 +0.05(+0.49%)
Oct 13, 2003 9.290 9.310 9.268 9.270 270,728 -0.02(-0.21%)
Oct 10, 2003 9.298 9.323 9.248 9.290 98,195 +0.03(+0.32%)
Oct 09, 2003 9.298 9.351 9.234 9.260 388,011 +0.00(+0.02%)
Oct 08, 2003 9.188 9.268 9.188 9.258 254,153 +0.10(+1.09%)
Oct 07, 2003 9.079 9.242 9.069 9.158 841,318 +0.07(+0.74%)
Oct 06, 2003 9.019 9.136 9.019 9.091 307,646 +0.08(+0.88%)
Oct 03, 2003 9.049 9.099 8.973 9.011 348,079 +0.00(+0.02%)
Oct 02, 2003 8.943 9.009 8.933 9.009 170,775 +0.07(+0.78%)
Oct 01, 2003 8.680 8.939 8.680 8.939 201,163 +0.25(+2.93%)
Sep 30, 2003 8.812 8.812 8.661 8.684 306,139 -0.14(-1.56%)
Sep 29, 2003 8.852 8.852 8.774 8.822 244,610 -0.01(-0.07%)
Sep 26, 2003 8.790 8.852 8.790 8.828 445,773 +0.01(+0.09%)
Sep 25, 2003 8.919 8.939 8.814 8.820 324,221 -0.12(-1.34%)
Sep 24, 2003 9.029 9.029 8.929 8.939 306,893 -0.09(-0.97%)
Sep 23, 2003 9.047 9.077 8.981 9.027 361,139 +0.03(+0.31%)
Sep 22, 2003 9.019 9.019 8.883 8.999 440,248 -0.04(-0.44%)
Sep 19, 2003 9.019 9.039 8.979 9.039 212,213 -0.01(-0.15%)
Sep 18, 2003 8.969 9.059 8.967 9.053 204,930 +0.07(+0.82%)
Sep 17, 2003 9.099 9.099 8.969 8.979 427,189 -0.14(-1.53%)
Sep 16, 2003 8.895 9.118 8.895 9.118 463,353 +0.22(+2.51%)
Sep 15, 2003 8.995 9.009 8.872 8.895 285,294 -0.10(-1.11%)
Sep 12, 2003 8.893 9.007 8.826 8.995 409,609 +0.10(+1.16%)
Sep 11, 2003 8.810 8.949 8.810 8.891 267,966 +0.08(+0.93%)
Sep 10, 2003 9.053 9.061 8.764 8.810 405,088 -0.22(-2.43%)
Sep 09, 2003 9.039 9.104 9.013 9.029 425,682 -0.03(-0.37%)
Sep 08, 2003 8.903 9.089 8.903 9.063 299,609 +0.20(+2.25%)
Sep 05, 2003 9.031 9.031 8.836 8.864 345,317 -0.17(-1.83%)
Sep 04, 2003 9.118 9.136 9.001 9.029 168,012 -0.12(-1.28%)
Sep 03, 2003 9.168 9.226 9.104 9.146 490,225 +0.02(+0.24%)
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.