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

Carlisle Companies Inc (NY: CSL )

439.69 -2.39 (-0.54%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 24, 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 30, 2003 8.790 8.973 8.790 8.973 342,312 +0.21(+2.39%)
May 29, 2003 8.800 8.881 8.680 8.764 391,286 -0.03(-0.34%)
May 28, 2003 8.790 8.834 8.750 8.794 305,142 +0.03(+0.34%)
May 27, 2003 8.481 8.782 8.481 8.764 369,938 +0.27(+3.14%)
May 23, 2003 8.481 8.539 8.443 8.497 189,615 +0.01(+0.07%)
May 22, 2003 8.459 8.541 8.386 8.491 229,296 +0.05(+0.59%)
May 21, 2003 8.459 8.505 8.366 8.441 229,547 -0.04(-0.45%)
May 20, 2003 8.471 8.547 8.441 8.479 296,854 +0.03(+0.40%)
May 19, 2003 8.660 8.660 8.445 8.445 504,804 -0.23(-2.62%)
May 16, 2003 8.780 8.835 8.668 8.672 534,188 -0.16(-1.78%)
May 15, 2003 8.899 8.949 8.740 8.830 481,196 -0.06(-0.72%)
May 14, 2003 8.999 9.009 8.877 8.893 548,754 -0.10(-1.13%)
May 13, 2003 9.039 9.039 8.963 8.995 259,183 -0.07(-0.79%)
May 12, 2003 9.009 9.068 8.969 9.066 194,638 +0.03(+0.37%)
May 09, 2003 9.003 9.094 8.973 9.033 205,688 +0.04(+0.44%)
May 08, 2003 8.971 9.056 8.939 8.993 243,863 -0.02(-0.20%)
May 07, 2003 9.009 9.092 8.989 9.011 408,866 -0.14(-1.48%)
May 06, 2003 9.062 9.158 9.049 9.146 193,884 +0.10(+1.14%)
May 05, 2003 9.098 9.156 8.993 9.043 253,155 -0.08(-0.83%)
May 02, 2003 8.919 9.156 8.919 9.118 205,186 +0.20(+2.23%)
May 01, 2003 9.009 9.009 8.839 8.919 207,446 -0.11(-1.23%)
Apr 30, 2003 9.060 9.118 8.921 9.031 410,373 -0.06(-0.66%)
Apr 29, 2003 9.138 9.232 9.080 9.090 303,887 -0.02(-0.20%)
Apr 28, 2003 8.925 9.176 8.911 9.108 233,817 +0.18(+2.05%)
Apr 25, 2003 8.989 8.991 8.861 8.925 444,277 -0.07(-0.77%)
Apr 24, 2003 9.076 9.156 8.975 8.995 325,987 -0.08(-0.88%)
Apr 23, 2003 9.148 9.148 8.989 9.074 421,172 -0.07(-0.78%)
Apr 22, 2003 9.001 9.156 8.989 9.146 359,390 +0.14(+1.59%)
Apr 21, 2003 8.949 9.058 8.919 9.003 405,099 +0.03(+0.38%)
Apr 17, 2003 8.820 8.999 8.820 8.969 603,002 +0.23(+2.67%)
Apr 16, 2003 8.891 8.959 8.704 8.736 351,353 -0.15(-1.64%)
Apr 15, 2003 8.318 8.881 8.318 8.881 828,029 +0.56(+6.77%)
Apr 14, 2003 8.153 8.332 8.153 8.318 167,263 +0.19(+2.30%)
Apr 11, 2003 8.262 8.328 8.093 8.131 217,995 -0.07(-0.80%)
Apr 10, 2003 8.212 8.296 8.173 8.196 202,172 -0.04(-0.44%)
Apr 09, 2003 8.212 8.382 8.208 8.232 188,862 +0.06(+0.73%)
Apr 08, 2003 8.411 8.411 8.141 8.173 415,396 -0.24(-2.84%)
Apr 07, 2003 8.222 8.559 8.222 8.411 296,352 +0.25(+3.05%)
Apr 04, 2003 8.342 8.401 8.143 8.163 337,289 -0.14(-1.68%)
Apr 03, 2003 8.401 8.443 8.292 8.302 239,844 -0.06(-0.76%)
Apr 02, 2003 8.113 8.401 8.113 8.366 295,599 +0.34(+4.29%)
Apr 01, 2003 8.061 8.091 7.914 8.021 325,987 -0.04(-0.49%)
Mar 31, 2003 8.093 8.151 7.924 8.061 457,588 -0.08(-1.00%)
Mar 28, 2003 8.089 8.178 8.037 8.143 256,671 +0.05(+0.66%)
Mar 27, 2003 8.063 8.143 8.001 8.089 268,977 -0.02(-0.27%)
Mar 26, 2003 8.244 8.244 8.031 8.111 401,331 -0.13(-1.62%)
Mar 25, 2003 8.332 8.380 8.196 8.244 490,739 -0.09(-1.05%)
Mar 24, 2003 8.517 8.517 8.258 8.332 452,314 -0.22(-2.63%)
Mar 21, 2003 8.362 8.585 8.322 8.557 513,845 +0.29(+3.57%)
Mar 20, 2003 8.680 8.680 8.055 8.262 1,006,092 -0.42(-4.82%)
Mar 19, 2003 8.620 8.704 8.565 8.680 276,009 +0.05(+0.60%)
Mar 18, 2003 8.521 8.740 8.521 8.628 357,130 +0.12(+1.38%)
Mar 17, 2003 8.129 8.551 8.085 8.511 410,373 +0.38(+4.70%)
Mar 14, 2003 8.113 8.226 8.079 8.129 334,526 +0.04(+0.52%)
Mar 13, 2003 7.864 8.087 7.864 8.087 408,112 +0.27(+3.52%)
Mar 12, 2003 7.884 7.904 7.768 7.812 211,716 -0.09(-1.13%)
Mar 11, 2003 7.961 7.993 7.874 7.902 236,579 -0.06(-0.75%)
Mar 10, 2003 8.167 8.167 7.922 7.961 283,293 -0.23(-2.82%)
Mar 07, 2003 8.023 8.300 8.023 8.192 332,517 +0.09(+1.08%)
Mar 06, 2003 8.282 8.286 8.083 8.105 150,687 -0.20(-2.37%)
Mar 05, 2003 8.302 8.356 8.206 8.302 254,913 -0.02(-0.22%)
Mar 04, 2003 8.429 8.433 8.298 8.320 229,798 -0.08(-0.97%)
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.