Indicators

Carlisle Companies Inc (NY: CSL )

406.49 -0.74 (-0.18%)

Streaming Delayed Price Updated: 2:57 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.75	18.92	18.64	18.85	495,573	+0.20(+1.06%)
May 28, 2009	19.04	19.05	18.32	18.65	460,251	-0.43(-2.25%)
May 27, 2009	19.32	19.40	18.92	19.08	530,356	-0.30(-1.53%)
May 26, 2009	18.70	19.72	18.54	19.38	438,116	+0.54(+2.84%)
May 22, 2009	18.83	19.10	18.59	18.84	410,773	+0.15(+0.79%)
May 21, 2009	19.07	19.07	18.44	18.69	542,762	-0.51(-2.66%)
May 20, 2009	19.33	19.71	19.00	19.20	663,634	-0.06(-0.30%)
May 19, 2009	18.89	19.38	18.68	19.26	459,516	+0.40(+2.14%)
May 18, 2009	18.82	18.96	18.58	18.86	483,963	+0.20(+1.06%)
May 15, 2009	18.31	18.76	18.21	18.66	700,720	+0.23(+1.25%)
May 14, 2009	17.76	18.54	17.76	18.43	687,512	+0.50(+2.80%)
May 13, 2009	18.53	18.53	17.74	17.93	545,890	-0.78(-4.18%)
May 12, 2009	19.13	19.28	18.47	18.71	385,536	-0.39(-2.03%)
May 11, 2009	19.05	19.28	18.68	19.10	435,069	-0.02(-0.09%)
May 08, 2009	19.53	19.61	18.90	19.11	1,380,070	-0.13(-0.68%)
May 07, 2009	19.80	19.85	19.04	19.24	530,092	-0.35(-1.77%)
May 06, 2009	19.80	19.98	19.15	19.59	642,219	-0.15(-0.75%)
May 05, 2009	20.04	20.06	19.55	19.74	520,658	-0.15(-0.75%)
May 04, 2009	19.72	19.90	19.68	19.89	898,679	+0.49(+2.55%)

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.