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 24, 2011	39.88	39.96	39.50	39.52	253,500	-0.26(-0.66%)
May 23, 2011	40.05	40.07	39.67	39.79	137,835	-0.86(-2.12%)
May 20, 2011	40.93	40.93	40.05	40.65	160,302	-0.51(-1.25%)
May 19, 2011	41.24	41.53	40.77	41.16	336,802	+0.08(+0.18%)
May 18, 2011	39.93	41.11	39.93	41.09	246,637	+1.19(+2.99%)
May 17, 2011	40.69	40.82	39.72	39.89	215,117	-1.03(-2.53%)
May 16, 2011	41.00	41.41	40.82	40.93	190,342	-0.29(-0.71%)
May 13, 2011	41.70	41.83	40.97	41.22	228,271	-0.41(-0.99%)
May 12, 2011	41.47	41.99	41.14	41.63	405,547	-0.09(-0.22%)
May 11, 2011	42.41	42.49	41.32	41.73	330,582	-0.80(-1.88%)
May 10, 2011	42.20	42.57	42.19	42.53	709,318	+0.35(+0.84%)
May 09, 2011	41.73	42.23	41.57	42.17	297,044	+0.37(+0.89%)
May 06, 2011	41.61	41.94	41.47	41.80	394,091	+0.70(+1.70%)
May 05, 2011	40.83	41.55	40.63	41.10	279,655	-0.03(-0.08%)
May 04, 2011	41.31	41.42	40.91	41.14	336,068	-0.23(-0.55%)
May 03, 2011	41.71	42.19	41.05	41.36	519,138	-0.55(-1.30%)

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.