Indicators

Carlisle Companies Inc (NY: CSL )

408.85 +1.35 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	32.33	32.79	31.95	32.33	416,184	-0.50(-1.52%)
May 27, 2010	32.00	32.83	32.00	32.83	359,996	+1.21(+3.81%)
May 26, 2010	31.49	32.29	31.23	31.62	649,680	+0.29(+0.93%)
May 25, 2010	31.06	31.42	30.53	31.33	842,624	-0.42(-1.34%)
May 24, 2010	31.50	32.10	31.40	31.75	920,638	+0.06(+0.18%)
May 21, 2010	30.90	31.75	30.77	31.70	777,739	+0.41(+1.30%)
May 20, 2010	30.99	31.73	30.89	31.29	1,138,210	-1.13(-3.49%)
May 19, 2010	33.01	33.34	32.10	32.42	432,968	-0.70(-2.11%)
May 18, 2010	33.75	33.85	32.89	33.12	76,696	-0.43(-1.28%)
May 17, 2010	33.45	34.07	32.99	33.55	856,612	+0.14(+0.42%)
May 14, 2010	33.41	33.65	33.19	33.41	1,073,193	-0.10(-0.30%)
May 13, 2010	33.29	33.76	33.05	33.51	537,116	+0.00(+0.00%)
May 12, 2010	32.29	33.61	32.24	33.51	473,423	+1.26(+3.90%)
May 11, 2010	32.20	32.58	32.12	32.25	358,030	-0.03(-0.10%)
May 10, 2010	31.93	32.29	31.86	32.28	522,822	+2.06(+6.82%)
May 07, 2010	31.03	31.10	30.15	30.22	665,928	-0.77(-2.48%)
May 06, 2010	31.51	32.02	29.85	30.99	727,904	-0.58(-1.84%)
May 05, 2010	31.56	31.94	31.48	31.57	776,166	-0.51(-1.60%)
May 04, 2010	31.91	32.16	31.40	32.08	580,877	-0.12(-0.39%)

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.