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

Carlisle Companies Inc (NY: CSL )

417.63 +3.43 (+0.83%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 30, 2003 9.097 9.286 9.097 9.286 330,762 +0.22(+2.39%)
May 29, 2003 9.107 9.191 8.983 9.070 378,083 -0.03(-0.34%)
May 28, 2003 9.097 9.142 9.055 9.101 294,847 +0.03(+0.34%)
May 27, 2003 8.777 9.088 8.777 9.070 357,456 +0.28(+3.14%)
May 23, 2003 8.777 8.837 8.738 8.794 183,217 +0.01(+0.07%)
May 22, 2003 8.755 8.839 8.678 8.788 221,560 +0.05(+0.59%)
May 21, 2003 8.755 8.802 8.658 8.736 221,802 -0.04(-0.45%)
May 20, 2003 8.767 8.845 8.736 8.775 286,839 +0.04(+0.40%)
May 19, 2003 8.963 8.963 8.740 8.740 487,771 -0.23(-2.62%)
May 16, 2003 9.086 9.144 8.971 8.975 516,164 -0.16(-1.78%)
May 15, 2003 9.210 9.261 9.045 9.138 464,960 -0.07(-0.72%)
May 14, 2003 9.313 9.323 9.187 9.204 530,239 -0.11(-1.13%)
May 13, 2003 9.354 9.354 9.276 9.309 250,438 -0.07(-0.79%)
May 12, 2003 9.323 9.385 9.282 9.383 188,071 +0.04(+0.37%)
May 09, 2003 9.317 9.412 9.286 9.348 198,748 +0.04(+0.44%)
May 08, 2003 9.284 9.373 9.251 9.307 235,635 -0.02(-0.20%)
May 07, 2003 9.323 9.410 9.303 9.325 395,071 -0.14(-1.48%)
May 06, 2003 9.379 9.478 9.364 9.465 187,343 +0.11(+1.14%)
May 05, 2003 9.416 9.476 9.307 9.358 244,613 -0.08(-0.83%)
May 02, 2003 9.231 9.476 9.231 9.437 198,263 +0.21(+2.23%)
May 01, 2003 9.323 9.323 9.148 9.231 200,447 -0.12(-1.23%)
Apr 30, 2003 9.377 9.437 9.233 9.346 396,527 -0.06(-0.66%)
Apr 29, 2003 9.457 9.554 9.397 9.408 293,633 -0.02(-0.20%)
Apr 28, 2003 9.237 9.496 9.222 9.426 225,928 +0.19(+2.05%)
Apr 25, 2003 9.303 9.305 9.171 9.237 429,287 -0.07(-0.77%)
Apr 24, 2003 9.393 9.476 9.288 9.309 314,989 -0.08(-0.88%)
Apr 23, 2003 9.467 9.467 9.303 9.391 406,961 -0.07(-0.78%)
Apr 22, 2003 9.315 9.476 9.303 9.465 347,264 +0.15(+1.59%)
Apr 21, 2003 9.261 9.375 9.231 9.317 391,430 +0.04(+0.38%)
Apr 17, 2003 9.128 9.313 9.128 9.282 582,656 +0.24(+2.67%)
Apr 16, 2003 9.202 9.272 9.008 9.041 339,498 -0.15(-1.64%)
Apr 15, 2003 8.608 9.191 8.608 9.191 800,091 +0.58(+6.77%)
Apr 14, 2003 8.437 8.623 8.437 8.608 161,619 +0.19(+2.30%)
Apr 11, 2003 8.551 8.619 8.375 8.415 210,639 -0.07(-0.80%)
Apr 10, 2003 8.499 8.586 8.458 8.483 195,351 -0.04(-0.44%)
Apr 09, 2003 8.499 8.674 8.495 8.520 182,489 +0.06(+0.73%)
Apr 08, 2003 8.705 8.705 8.425 8.458 401,380 -0.25(-2.84%)
Apr 07, 2003 8.509 8.858 8.509 8.705 286,353 +0.26(+3.05%)
Apr 04, 2003 8.633 8.695 8.427 8.448 325,909 -0.14(-1.68%)
Apr 03, 2003 8.695 8.738 8.582 8.592 231,752 -0.07(-0.76%)
Apr 02, 2003 8.396 8.695 8.396 8.658 285,625 +0.36(+4.29%)
Apr 01, 2003 8.343 8.373 8.190 8.301 314,989 -0.04(-0.49%)
Mar 31, 2003 8.375 8.435 8.200 8.343 442,149 -0.08(-1.00%)
Mar 28, 2003 8.371 8.464 8.318 8.427 248,011 +0.06(+0.66%)
Mar 27, 2003 8.345 8.427 8.281 8.371 259,902 -0.02(-0.27%)
Mar 26, 2003 8.532 8.532 8.312 8.394 387,790 -0.14(-1.62%)
Mar 25, 2003 8.623 8.672 8.483 8.532 474,182 -0.09(-1.05%)
Mar 24, 2003 8.814 8.814 8.546 8.623 437,053 -0.23(-2.63%)
Mar 21, 2003 8.654 8.884 8.612 8.856 496,508 +0.30(+3.57%)
Mar 20, 2003 8.983 8.983 8.336 8.551 972,146 -0.43(-4.82%)
Mar 19, 2003 8.921 9.008 8.864 8.983 266,697 +0.05(+0.60%)
Mar 18, 2003 8.818 9.045 8.818 8.930 345,080 +0.12(+1.38%)
Mar 17, 2003 8.413 8.849 8.367 8.808 396,527 +0.40(+4.70%)
Mar 14, 2003 8.396 8.514 8.361 8.413 323,239 +0.04(+0.52%)
Mar 13, 2003 8.139 8.369 8.139 8.369 394,342 +0.28(+3.52%)
Mar 12, 2003 8.159 8.180 8.040 8.085 204,573 -0.09(-1.13%)
Mar 11, 2003 8.239 8.272 8.149 8.178 228,597 -0.06(-0.75%)
Mar 10, 2003 8.452 8.452 8.198 8.239 273,734 -0.24(-2.82%)
Mar 07, 2003 8.303 8.590 8.303 8.479 321,298 +0.09(+1.08%)
Mar 06, 2003 8.571 8.575 8.365 8.388 145,603 -0.20(-2.37%)
Mar 05, 2003 8.592 8.647 8.493 8.592 246,312 -0.02(-0.22%)
Mar 04, 2003 8.724 8.728 8.588 8.610 222,045 -0.08(-0.97%)
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.