Skip to main content

Carlisle Companies Inc (NY: CSL )

413.89 -1.53 (-0.37%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 57.78 57.96 57.01 57.03 581,691 -0.96(-1.65%)
May 30, 2013 57.88 58.05 57.56 57.99 206,798 +0.17(+0.30%)
May 29, 2013 57.99 58.03 57.38 57.82 321,460 -0.60(-1.03%)
May 28, 2013 58.62 59.01 58.11 58.42 243,675 +0.44(+0.77%)
May 24, 2013 57.62 58.02 56.86 57.97 305,032 +0.17(+0.29%)
May 23, 2013 57.01 57.82 56.81 57.81 293,712 +0.54(+0.94%)
May 22, 2013 58.32 58.66 57.18 57.27 432,356 -1.15(-1.97%)
May 21, 2013 58.64 58.78 58.29 58.42 204,242 -0.22(-0.37%)
May 20, 2013 58.55 58.85 58.47 58.63 306,374 -0.08(-0.13%)
May 17, 2013 58.92 59.39 58.65 58.71 311,507 -0.05(-0.09%)
May 16, 2013 58.97 59.22 58.61 58.77 402,754 -0.12(-0.21%)
May 15, 2013 58.24 58.89 58.05 58.89 348,655 +1.35(+2.34%)
May 13, 2013 57.58 57.75 57.11 57.54 347,506 -0.29(-0.50%)
May 10, 2013 57.38 57.84 57.28 57.83 124,532 +0.45(+0.79%)
May 09, 2013 57.75 57.79 57.24 57.38 250,480 -0.51(-0.89%)
May 08, 2013 57.84 58.16 57.56 57.89 245,358 +0.06(+0.11%)
May 07, 2013 57.31 58.06 57.13 57.83 253,640 +0.63(+1.09%)
May 06, 2013 56.82 57.39 56.72 57.20 324,573 +0.43(+0.77%)
May 03, 2013 56.28 57.38 55.86 56.77 264,303 +0.90(+1.62%)
May 02, 2013 55.28 56.09 55.28 55.86 256,264 +0.58(+1.05%)
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.