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

Carlisle Companies Inc (NY: CSL )

418.29 +1.12 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2002 7.654 7.730 7.652 7.656 211,130 -0.39(-4.86%)
May 28, 2002 8.079 8.079 7.893 8.048 172,544 -0.01(-0.13%)
May 27, 2002 8.107 8.188 8.056 8.058 111,874 +0.00(+0.00%)
May 24, 2002 8.107 8.188 8.056 8.058 108,477 -0.04(-0.51%)
May 23, 2002 8.081 8.114 7.988 8.099 267,917 +0.06(+0.74%)
May 22, 2002 8.118 8.161 8.023 8.039 175,214 -0.08(-0.96%)
May 21, 2002 8.386 8.390 8.089 8.118 259,908 -0.25(-2.96%)
May 20, 2002 8.493 8.507 8.355 8.365 79,841 -0.14(-1.62%)
May 17, 2002 8.458 8.505 8.427 8.503 92,703 +0.06(+0.71%)
May 16, 2002 8.581 8.612 8.412 8.443 94,644 -0.16(-1.91%)
May 15, 2002 8.610 8.705 8.561 8.608 186,619 -0.05(-0.52%)
May 14, 2002 8.365 8.653 8.361 8.653 165,264 +0.34(+4.06%)
May 13, 2002 8.311 8.340 8.241 8.316 181,523 -0.01(-0.12%)
May 10, 2002 8.427 8.427 8.264 8.326 134,444 -0.07(-0.86%)
May 09, 2002 8.414 8.522 8.377 8.398 112,845 -0.05(-0.56%)
May 08, 2002 8.427 8.468 8.272 8.445 125,464 +0.09(+1.11%)
May 07, 2002 8.283 8.445 8.283 8.353 135,414 +0.12(+1.43%)
May 06, 2002 8.509 8.550 8.227 8.235 147,791 -0.27(-3.17%)
May 03, 2002 8.612 8.612 8.456 8.505 235,398 -0.03(-0.34%)
May 02, 2002 8.406 8.645 8.406 8.534 152,159 +0.14(+1.72%)
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.