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

Carlisle Companies Inc (NY: CSL )

436.98 -1.57 (-0.36%)
Official Closing Price Updated: 6:30 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 (%)
Dec 31, 2002 8.213 8.334 8.125 8.238 353,605 +0.06(+0.78%)
Dec 30, 2002 8.336 8.372 8.135 8.175 418,650 -0.15(-1.84%)
Dec 27, 2002 8.382 8.451 8.328 8.328 296,596 -0.05(-0.57%)
Dec 26, 2002 8.143 8.499 8.073 8.376 279,518 +0.27(+3.32%)
Dec 24, 2002 8.163 8.191 8.083 8.107 107,487 -0.08(-0.92%)
Dec 23, 2002 8.113 8.254 8.081 8.183 278,011 +0.07(+0.86%)
Dec 20, 2002 8.023 8.113 8.023 8.113 420,910 +0.12(+1.44%)
Dec 19, 2002 8.004 8.013 7.944 7.998 337,532 -0.03(-0.32%)
Dec 18, 2002 8.173 8.173 7.984 8.023 198,400 -0.17(-2.09%)
Dec 17, 2002 8.372 8.372 8.163 8.195 431,458 -0.18(-2.12%)
Dec 16, 2002 8.312 8.372 8.242 8.372 415,636 +0.06(+0.74%)
Dec 13, 2002 8.467 8.467 8.282 8.310 264,701 -0.18(-2.09%)
Dec 12, 2002 8.521 8.591 8.432 8.487 241,345 -0.06(-0.68%)
Dec 11, 2002 8.521 8.651 8.442 8.545 239,838 +0.03(+0.35%)
Dec 10, 2002 8.402 8.545 8.364 8.515 313,924 +0.11(+1.35%)
Dec 09, 2002 8.442 8.501 8.372 8.402 373,947 -0.07(-0.78%)
Dec 06, 2002 8.232 8.467 8.131 8.467 445,773 +0.20(+2.36%)
Dec 05, 2002 8.362 8.374 8.242 8.272 300,614 -0.06(-0.69%)
Dec 04, 2002 8.213 8.469 8.201 8.330 375,454 +0.09(+1.06%)
Dec 03, 2002 8.223 8.330 8.157 8.242 189,861 +0.03(+0.32%)
Dec 02, 2002 8.322 8.390 8.143 8.217 457,325 -0.05(-0.63%)
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%)
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.