Indicators

Carlisle Companies Inc (NY: CSL )

444.59 +0.28 (+0.06%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.47	11.70	11.45	11.68	293,080	+0.18(+1.59%)
May 27, 2004	11.42	11.54	11.40	11.50	251,139	+0.13(+1.10%)
May 26, 2004	11.27	11.38	11.22	11.38	282,532	+0.13(+1.13%)
May 25, 2004	11.17	11.29	11.16	11.25	251,139	+0.04(+0.36%)
May 24, 2004	11.25	11.37	11.13	11.21	248,879	+0.00(+0.02%)
May 21, 2004	11.24	11.39	11.16	11.21	217,989	-0.01(-0.11%)
May 20, 2004	11.19	11.25	11.15	11.22	157,464	+0.02(+0.14%)
May 19, 2004	11.11	11.38	11.11	11.20	302,874	+0.14(+1.28%)
May 18, 2004	11.02	11.07	11.00	11.06	336,276	+0.06(+0.56%)
May 17, 2004	11.03	11.08	10.92	11.00	452,554	-0.03(-0.25%)
May 14, 2004	11.10	11.17	11.02	11.03	285,546	-0.09(-0.81%)
May 13, 2004	11.10	11.19	11.07	11.12	184,336	-0.04(-0.39%)
May 12, 2004	11.25	11.25	11.01	11.16	357,874	-0.12(-1.04%)
May 11, 2004	11.20	11.30	11.13	11.28	198,902	+0.10(+0.89%)
May 10, 2004	11.32	11.32	10.96	11.18	488,216	-0.19(-1.68%)
May 07, 2004	11.72	11.73	11.37	11.37	190,615	-0.39(-3.32%)
May 06, 2004	11.82	11.82	11.62	11.76	174,039	-0.10(-0.81%)
May 05, 2004	11.77	11.92	11.76	11.86	127,579	+0.10(+0.85%)
May 04, 2004	11.98	11.98	11.69	11.76	415,385	-0.26(-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.