Indicators

Carlisle Companies Inc (NY: CSL )

445.08 +0.77 (+0.17%)

Streaming Delayed Price Updated: 3:51 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.05	17.13	16.82	16.82	427,440	-0.26(-1.54%)
Apr 27, 2006	17.10	17.26	16.98	17.09	673,808	+0.57(+3.46%)
Apr 26, 2006	17.09	17.13	16.51	16.51	404,837	-0.53(-3.12%)
Apr 25, 2006	17.15	17.72	16.66	17.05	1,120,837	+0.29(+1.71%)
Apr 24, 2006	16.92	16.92	16.56	16.76	346,824	-0.17(-1.02%)
Apr 21, 2006	16.73	16.93	16.69	16.93	257,920	+0.24(+1.43%)
Apr 20, 2006	16.56	16.76	16.47	16.69	269,473	+0.14(+0.84%)
Apr 19, 2006	16.48	16.61	16.47	16.55	202,669	+0.01(+0.08%)
Apr 18, 2006	16.33	16.55	16.25	16.54	289,815	+0.25(+1.57%)
Apr 17, 2006	16.26	16.45	16.25	16.29	129,085	+0.05(+0.32%)
Apr 13, 2006	16.32	16.45	16.22	16.23	157,967	-0.09(-0.52%)
Apr 12, 2006	16.22	16.38	16.22	16.32	84,885	+0.08(+0.51%)
Apr 11, 2006	16.52	16.62	16.21	16.24	197,144	-0.31(-1.85%)
Apr 10, 2006	16.44	16.62	16.41	16.54	336,025	+0.15(+0.90%)
Apr 07, 2006	16.24	16.41	16.15	16.40	279,769	+0.32(+2.02%)
Apr 06, 2006	16.04	16.12	16.03	16.07	176,300	-0.01(-0.04%)
Apr 05, 2006	16.29	16.30	16.08	16.08	269,975	-0.23(-1.40%)
Apr 04, 2006	16.22	16.35	16.18	16.31	188,354	+0.11(+0.70%)

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.