Skip to main content

Carlisle Companies Inc (NY: CSL )

417.63 +3.43 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 55.62 55.81 55.32 55.60 451,253 +0.06(+0.11%)
Jan 30, 2013 55.52 55.67 55.18 55.54 583,801 -0.02(-0.03%)
Jan 29, 2013 54.89 55.66 54.89 55.56 233,495 +0.46(+0.83%)
Jan 28, 2013 55.39 55.39 54.79 55.10 203,052 -0.06(-0.11%)
Jan 25, 2013 54.95 55.18 54.65 55.16 200,592 +0.43(+0.79%)
Jan 24, 2013 54.53 55.28 54.19 54.73 221,259 +0.32(+0.59%)
Jan 23, 2013 54.23 54.52 54.12 54.40 160,515 +0.16(+0.30%)
Jan 22, 2013 53.61 54.34 53.48 54.24 317,891 +0.76(+1.43%)
Jan 18, 2013 53.43 53.53 52.92 53.48 863,235 +0.17(+0.33%)
Jan 17, 2013 53.35 53.52 52.97 53.30 523,507 +0.32(+0.61%)
Jan 16, 2013 52.61 53.07 52.31 52.98 311,191 +0.37(+0.71%)
Jan 15, 2013 51.92 52.78 51.88 52.61 317,667 +0.36(+0.70%)
Jan 14, 2013 52.10 52.34 51.72 52.25 382,705 -0.03(-0.05%)
Jan 11, 2013 51.99 52.76 51.30 52.27 823,497 +0.49(+0.94%)
Jan 10, 2013 52.18 52.29 51.30 51.79 686,324 -0.02(-0.03%)
Jan 09, 2013 51.69 52.00 51.31 51.80 673,331 +0.23(+0.44%)
Jan 08, 2013 51.73 52.01 51.35 51.58 319,104 -0.36(-0.70%)
Jan 07, 2013 52.26 52.32 51.71 51.94 318,106 -0.54(-1.02%)
Jan 04, 2013 52.44 52.56 52.13 52.48 174,547 -0.01(-0.02%)
Jan 03, 2013 52.39 52.90 52.09 52.49 578,043 +0.07(+0.13%)
Jan 02, 2013 52.10 52.42 51.62 52.42 367,821 +1.51(+2.96%)
Dec 31, 2012 50.28 51.20 50.17 50.91 285,102 +0.63(+1.26%)
Dec 28, 2012 49.65 50.43 49.47 50.28 285,259 +0.42(+0.83%)
Dec 27, 2012 50.24 50.54 49.35 49.86 298,830 -0.43(-0.86%)
Dec 26, 2012 50.53 50.69 50.14 50.30 141,857 -0.19(-0.38%)
Dec 24, 2012 49.62 50.76 49.49 50.49 239,234 -0.54(-1.05%)
Dec 21, 2012 50.66 51.20 50.36 51.02 651,757 -0.42(-0.83%)
Dec 20, 2012 50.85 51.53 50.70 51.45 388,560 +0.67(+1.31%)
Dec 19, 2012 50.84 51.26 50.70 50.78 347,655 -0.01(-0.02%)
Dec 18, 2012 50.23 50.83 49.93 50.79 348,402 +0.65(+1.30%)
Dec 17, 2012 50.08 50.43 49.67 50.14 237,261 +0.29(+0.57%)
Dec 14, 2012 49.94 50.30 49.65 49.85 152,227 -0.27(-0.54%)
Dec 13, 2012 50.68 50.68 49.78 50.12 181,758 -0.60(-1.18%)
Dec 12, 2012 50.70 50.82 50.48 50.72 256,363 +0.08(+0.15%)
Dec 11, 2012 50.92 51.35 50.40 50.64 280,443 -0.13(-0.26%)
Dec 10, 2012 50.02 50.90 49.64 50.77 470,937 +1.55(+3.15%)
Dec 07, 2012 49.19 49.50 49.01 49.22 207,103 +0.27(+0.55%)
Dec 06, 2012 49.19 49.34 48.75 48.95 247,294 -0.38(-0.77%)
Dec 05, 2012 49.29 49.82 48.90 49.33 369,726 +0.14(+0.28%)
Dec 04, 2012 49.10 49.46 48.81 49.20 271,337 +0.08(+0.16%)
Nov 30, 2012 49.41 49.46 48.93 49.12 439,169 -0.26(-0.53%)
Nov 29, 2012 48.75 49.73 48.46 49.38 312,065 +0.78(+1.61%)
Nov 28, 2012 48.19 48.78 47.94 48.60 306,524 +0.10(+0.20%)
Nov 27, 2012 48.63 49.13 48.48 48.50 284,707 -0.11(-0.23%)
Nov 26, 2012 47.91 48.71 47.91 48.61 449,274 +0.37(+0.77%)
Nov 23, 2012 47.62 48.24 47.54 48.24 210,448 +0.95(+2.02%)
Nov 21, 2012 47.05 47.70 47.05 47.29 196,214 +0.30(+0.65%)
Nov 20, 2012 47.09 47.37 46.74 46.99 395,059 -0.16(-0.35%)
Nov 19, 2012 47.04 47.72 46.86 47.15 263,180 +0.56(+1.21%)
Nov 16, 2012 46.47 46.64 45.77 46.59 275,954 +0.12(+0.26%)
Nov 15, 2012 46.62 46.97 45.91 46.47 261,408 -0.16(-0.33%)
Nov 14, 2012 48.00 48.11 46.55 46.62 263,773 -1.22(-2.54%)
Nov 13, 2012 47.41 48.45 47.32 47.84 195,178 +0.01(+0.02%)
Nov 12, 2012 48.18 48.20 47.50 47.83 274,228 -0.24(-0.50%)
Nov 09, 2012 47.18 48.31 47.00 48.07 261,984 +0.67(+1.42%)
Nov 08, 2012 48.15 48.29 47.24 47.40 358,930 -0.94(-1.95%)
Nov 07, 2012 49.57 49.57 47.32 48.34 244,161 -0.80(-1.63%)
Nov 06, 2012 48.91 49.61 48.83 49.14 242,727 +0.22(+0.46%)
Nov 05, 2012 48.29 49.03 48.21 48.92 182,346 +0.75(+1.56%)
Nov 02, 2012 49.34 49.42 48.05 48.17 403,494 -1.04(-2.12%)
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.