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, 2010	32.25	32.70	31.87	32.25	417,206	-0.50(-1.52%)
May 27, 2010	31.93	32.75	31.92	32.75	360,881	+1.20(+3.81%)
May 26, 2010	31.41	32.21	31.15	31.54	651,276	+0.29(+0.93%)
May 25, 2010	30.98	31.34	30.46	31.25	844,694	-0.42(-1.34%)
May 24, 2010	31.43	32.02	31.32	31.68	922,899	+0.06(+0.18%)
May 21, 2010	30.82	31.68	30.69	31.62	779,649	+0.41(+1.30%)
May 20, 2010	30.91	31.65	30.81	31.21	1,141,005	-1.13(-3.49%)
May 19, 2010	32.93	33.26	32.02	32.34	434,032	-0.70(-2.11%)
May 18, 2010	33.66	33.76	32.81	33.04	76,884	-0.43(-1.28%)
May 17, 2010	33.37	33.99	32.91	33.47	858,716	+0.14(+0.42%)
May 14, 2010	33.33	33.57	33.11	33.33	1,075,830	-0.10(-0.30%)
May 13, 2010	33.21	33.67	32.97	33.42	538,436	+0.00(+0.00%)
May 12, 2010	32.21	33.52	32.16	33.42	474,586	+1.26(+3.90%)
May 11, 2010	32.12	32.50	32.05	32.17	358,909	-0.03(-0.10%)
May 10, 2010	31.86	32.21	31.78	32.20	524,106	+2.06(+6.82%)
May 07, 2010	30.96	31.02	30.08	30.15	667,563	-0.77(-2.48%)
May 06, 2010	31.43	31.94	29.77	30.91	729,692	-0.58(-1.84%)
May 05, 2010	31.48	31.86	31.41	31.49	778,073	-0.51(-1.60%)
May 04, 2010	31.83	32.08	31.32	32.00	582,304	-0.12(-0.39%)

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.