Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	44.66	45.08	44.11	44.84	434,631	+0.03(+0.06%)
Sep 27, 2012	44.80	45.10	44.22	44.81	432,841	+0.15(+0.33%)
Sep 26, 2012	45.45	45.45	44.27	44.66	385,483	-0.77(-1.69%)
Sep 25, 2012	46.23	46.44	45.35	45.43	237,217	-0.60(-1.31%)
Sep 24, 2012	46.31	46.41	45.74	46.04	216,358	-0.54(-1.15%)
Sep 21, 2012	47.84	47.90	46.54	46.57	636,441	-0.80(-1.70%)
Sep 20, 2012	44.78	47.43	44.66	47.37	742,684	+2.19(+4.85%)
Sep 19, 2012	45.59	45.64	44.82	45.18	520,811	-0.57(-1.25%)
Sep 18, 2012	46.35	46.46	45.55	45.75	394,681	-0.66(-1.41%)
Sep 17, 2012	47.56	47.56	46.41	46.41	302,050	-1.25(-2.63%)
Sep 14, 2012	47.73	47.98	47.23	47.66	551,271	+0.14(+0.29%)
Sep 13, 2012	46.65	47.85	46.34	47.52	424,578	+0.87(+1.87%)
Sep 12, 2012	46.63	46.87	46.43	46.65	145,361	+0.19(+0.41%)
Sep 11, 2012	46.26	46.55	46.21	46.46	281,511	+0.17(+0.37%)
Sep 10, 2012	46.18	46.42	46.14	46.29	340,187	+0.06(+0.13%)
Sep 07, 2012	46.27	46.54	46.13	46.23	303,411	+0.13(+0.28%)
Sep 06, 2012	45.53	46.16	45.29	46.10	552,603	+0.76(+1.68%)
Sep 05, 2012	46.29	46.31	45.10	45.34	552,235	-0.91(-1.96%)

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.