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

Carlisle Companies Inc (NY: CSL )

436.98 -1.57 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 7.396 7.470 7.394 7.398 218,497 -0.38(-4.86%)
May 28, 2002 7.806 7.806 7.627 7.776 178,565 -0.01(-0.13%)
May 27, 2002 7.834 7.912 7.784 7.786 115,778 +0.00(+0.00%)
May 24, 2002 7.834 7.912 7.784 7.786 112,262 -0.04(-0.51%)
May 23, 2002 7.808 7.840 7.719 7.826 277,265 +0.06(+0.74%)
May 22, 2002 7.844 7.886 7.752 7.768 181,327 -0.08(-0.96%)
May 21, 2002 8.103 8.107 7.816 7.844 268,977 -0.24(-2.96%)
May 20, 2002 8.206 8.220 8.073 8.083 82,627 -0.13(-1.62%)
May 17, 2002 8.173 8.218 8.143 8.216 95,937 +0.06(+0.71%)
May 16, 2002 8.292 8.322 8.129 8.159 97,947 -0.16(-1.91%)
May 15, 2002 8.320 8.411 8.272 8.318 193,131 -0.04(-0.52%)
May 14, 2002 8.083 8.362 8.079 8.362 171,030 +0.33(+4.06%)
May 13, 2002 8.031 8.059 7.963 8.035 187,857 -0.01(-0.12%)
May 10, 2002 8.143 8.143 7.985 8.045 139,135 -0.07(-0.86%)
May 09, 2002 8.131 8.234 8.095 8.115 116,783 -0.05(-0.56%)
May 08, 2002 8.143 8.182 7.993 8.161 129,842 +0.09(+1.11%)
May 07, 2002 8.003 8.161 8.003 8.071 140,139 +0.11(+1.43%)
May 06, 2002 8.222 8.262 7.950 7.958 152,948 -0.26(-3.17%)
May 03, 2002 8.322 8.322 8.171 8.218 243,611 -0.03(-0.34%)
May 02, 2002 8.123 8.354 8.123 8.246 157,468 +0.14(+1.72%)
May 01, 2002 8.063 8.113 7.948 8.107 182,332 +0.05(+0.57%)
Apr 30, 2002 7.884 8.077 7.884 8.061 192,378 +0.15(+1.84%)
Apr 29, 2002 8.003 8.013 7.894 7.916 77,101 -0.06(-0.77%)
Apr 26, 2002 8.091 8.123 7.971 7.977 215,985 -0.11(-1.40%)
Apr 25, 2002 8.023 8.107 7.868 8.091 174,295 +0.10(+1.20%)
Apr 24, 2002 8.163 8.226 7.983 7.995 198,656 -0.15(-1.79%)
Apr 23, 2002 8.155 8.240 8.103 8.141 192,629 -0.01(-0.17%)
Apr 22, 2002 8.302 8.302 8.093 8.155 1,732,909 -0.14(-1.68%)
Apr 19, 2002 8.360 8.376 8.214 8.294 498,525 -0.06(-0.76%)
Apr 18, 2002 8.603 8.611 8.322 8.358 462,360 -0.24(-2.82%)
Apr 17, 2002 8.740 8.750 8.597 8.601 258,429 -0.13(-1.53%)
Apr 16, 2002 8.601 8.756 8.601 8.734 413,638 +0.15(+1.79%)
Apr 15, 2002 8.660 8.670 8.517 8.581 335,029 -0.05(-0.60%)
Apr 12, 2002 8.630 8.648 8.591 8.632 263,201 -0.01(-0.16%)
Apr 11, 2002 8.810 8.810 8.626 8.646 157,468 -0.15(-1.70%)
Apr 10, 2002 8.720 8.929 8.720 8.796 266,968 +0.11(+1.24%)
Apr 09, 2002 8.680 8.756 8.660 8.688 331,764 +0.03(+0.30%)
Apr 08, 2002 8.668 8.668 8.543 8.662 201,670 -0.00(-0.05%)
Apr 05, 2002 8.481 8.688 8.481 8.666 237,333 +0.19(+2.23%)
Apr 04, 2002 8.511 8.511 8.401 8.477 373,454 -0.05(-0.54%)
Apr 03, 2002 8.581 8.640 8.521 8.523 101,714 -0.05(-0.60%)
Apr 02, 2002 8.650 8.650 8.563 8.575 191,875 -0.06(-0.74%)
Apr 01, 2002 8.680 8.680 8.513 8.638 246,625 -0.07(-0.75%)
Mar 29, 2002 8.710 8.730 8.654 8.704 95,686 +0.00(+0.00%)
Mar 28, 2002 8.710 8.730 8.654 8.704 95,686 +0.01(+0.09%)
Mar 27, 2002 8.581 8.750 8.581 8.696 168,268 +0.13(+1.46%)
Mar 26, 2002 8.461 8.571 8.461 8.571 381,993 +0.11(+1.27%)
Mar 25, 2002 8.511 8.541 8.461 8.463 179,318 -0.07(-0.84%)
Mar 22, 2002 8.531 8.581 8.497 8.535 206,944 -0.09(-1.06%)
Mar 21, 2002 8.481 8.626 8.431 8.626 303,133 +0.15(+1.71%)
Mar 20, 2002 8.501 8.521 8.429 8.481 234,319 -0.06(-0.65%)
Mar 19, 2002 8.390 8.581 8.390 8.537 110,504 +0.15(+1.76%)
Mar 18, 2002 8.222 8.407 8.222 8.390 213,223 +0.04(+0.45%)
Mar 15, 2002 8.262 8.380 8.262 8.352 181,829 +0.01(+0.12%)
Mar 14, 2002 8.382 8.411 8.284 8.342 278,019 -0.06(-0.69%)
Mar 13, 2002 8.382 8.441 8.332 8.399 81,120 +0.02(+0.24%)
Mar 12, 2002 8.322 8.421 8.292 8.380 161,487 +0.03(+0.33%)
Mar 11, 2002 8.364 8.382 8.322 8.352 388,523 -0.02(-0.19%)
Mar 08, 2002 8.352 8.461 8.268 8.368 290,576 +0.07(+0.79%)
Mar 07, 2002 8.282 8.362 8.238 8.302 274,000 +0.12(+1.48%)
Mar 06, 2002 8.021 8.180 7.963 8.180 243,109 +0.18(+2.21%)
Mar 05, 2002 7.963 8.043 7.944 8.003 562,065 +0.01(+0.17%)
Mar 04, 2002 7.605 7.989 7.605 7.989 308,910 +0.41(+5.47%)
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.