Indicators

Carlisle Companies Inc (NY: CSL )

415.17 +9.87 (+2.44%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.87	12.11	11.85	12.09	283,198	+0.19(+1.59%)
May 27, 2004	11.82	11.94	11.80	11.90	242,672	+0.13(+1.10%)
May 26, 2004	11.66	11.78	11.62	11.77	273,006	+0.13(+1.13%)
May 25, 2004	11.56	11.68	11.55	11.64	242,672	+0.04(+0.36%)
May 24, 2004	11.65	11.76	11.52	11.60	240,488	+0.00(+0.02%)
May 21, 2004	11.63	11.79	11.55	11.60	210,639	-0.01(-0.11%)
May 20, 2004	11.58	11.64	11.54	11.61	152,155	+0.02(+0.14%)
May 19, 2004	11.50	11.78	11.50	11.59	292,663	+0.15(+1.28%)
May 18, 2004	11.40	11.46	11.39	11.45	324,938	+0.06(+0.56%)
May 17, 2004	11.41	11.47	11.30	11.38	437,296	-0.03(-0.25%)
May 14, 2004	11.49	11.56	11.40	11.41	275,918	-0.09(-0.81%)
May 13, 2004	11.49	11.58	11.45	11.51	178,121	-0.05(-0.39%)
May 12, 2004	11.64	11.64	11.39	11.55	345,808	-0.12(-1.04%)
May 11, 2004	11.59	11.69	11.52	11.67	192,196	+0.10(+0.89%)
May 10, 2004	11.72	11.72	11.34	11.57	471,755	-0.20(-1.68%)
May 07, 2004	12.13	12.14	11.77	11.77	184,188	-0.40(-3.32%)
May 06, 2004	12.23	12.23	12.03	12.17	168,172	-0.10(-0.81%)
May 05, 2004	12.18	12.34	12.17	12.27	123,277	+0.10(+0.85%)
May 04, 2004	12.39	12.39	12.10	12.17	401,380	-0.27(-2.15%)

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.