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 31, 2002 7.654 7.730 7.652 7.656 211,130 -0.39(-4.86%)
May 28, 2002 8.079 8.079 7.893 8.048 172,544 -0.01(-0.13%)
May 27, 2002 8.107 8.188 8.056 8.058 111,874 +0.00(+0.00%)
May 24, 2002 8.107 8.188 8.056 8.058 108,477 -0.04(-0.51%)
May 23, 2002 8.081 8.114 7.988 8.099 267,917 +0.06(+0.74%)
May 22, 2002 8.118 8.161 8.023 8.039 175,214 -0.08(-0.96%)
May 21, 2002 8.386 8.390 8.089 8.118 259,908 -0.25(-2.96%)
May 20, 2002 8.493 8.507 8.355 8.365 79,841 -0.14(-1.62%)
May 17, 2002 8.458 8.505 8.427 8.503 92,703 +0.06(+0.71%)
May 16, 2002 8.581 8.612 8.412 8.443 94,644 -0.16(-1.91%)
May 15, 2002 8.610 8.705 8.561 8.608 186,619 -0.05(-0.52%)
May 14, 2002 8.365 8.653 8.361 8.653 165,264 +0.34(+4.06%)
May 13, 2002 8.311 8.340 8.241 8.316 181,523 -0.01(-0.12%)
May 10, 2002 8.427 8.427 8.264 8.326 134,444 -0.07(-0.86%)
May 09, 2002 8.414 8.522 8.377 8.398 112,845 -0.05(-0.56%)
May 08, 2002 8.427 8.468 8.272 8.445 125,464 +0.09(+1.11%)
May 07, 2002 8.283 8.445 8.283 8.353 135,414 +0.12(+1.43%)
May 06, 2002 8.509 8.550 8.227 8.235 147,791 -0.27(-3.17%)
May 03, 2002 8.612 8.612 8.456 8.505 235,398 -0.03(-0.34%)
May 02, 2002 8.406 8.645 8.406 8.534 152,159 +0.14(+1.72%)
May 01, 2002 8.344 8.396 8.225 8.390 176,184 +0.05(+0.57%)
Apr 30, 2002 8.159 8.359 8.159 8.342 185,891 +0.15(+1.84%)
Apr 29, 2002 8.283 8.293 8.169 8.192 74,502 -0.06(-0.77%)
Apr 26, 2002 8.373 8.406 8.250 8.256 208,703 -0.12(-1.40%)
Apr 25, 2002 8.303 8.390 8.142 8.373 168,419 +0.10(+1.20%)
Apr 24, 2002 8.447 8.513 8.262 8.274 191,958 -0.15(-1.79%)
Apr 23, 2002 8.439 8.528 8.386 8.425 186,134 -0.01(-0.17%)
Apr 22, 2002 8.592 8.592 8.375 8.439 1,674,483 -0.14(-1.68%)
Apr 19, 2002 8.651 8.668 8.501 8.583 481,717 -0.07(-0.76%)
Apr 18, 2002 8.903 8.911 8.612 8.649 446,771 -0.25(-2.82%)
Apr 17, 2002 9.045 9.055 8.897 8.901 249,716 -0.14(-1.53%)
Apr 16, 2002 8.901 9.061 8.901 9.039 399,691 +0.16(+1.79%)
Apr 15, 2002 8.962 8.973 8.814 8.880 323,733 -0.05(-0.60%)
Apr 12, 2002 8.932 8.950 8.890 8.934 254,327 -0.01(-0.16%)
Apr 11, 2002 9.117 9.117 8.927 8.948 152,159 -0.15(-1.70%)
Apr 10, 2002 9.024 9.241 9.024 9.103 257,967 +0.11(+1.24%)
Apr 09, 2002 8.983 9.061 8.962 8.991 320,578 +0.03(+0.30%)
Apr 08, 2002 8.971 8.971 8.841 8.965 194,871 -0.00(-0.05%)
Apr 05, 2002 8.777 8.991 8.777 8.969 229,331 +0.20(+2.23%)
Apr 04, 2002 8.808 8.808 8.695 8.773 360,863 -0.05(-0.54%)
Apr 03, 2002 8.880 8.942 8.818 8.820 98,284 -0.05(-0.60%)
Apr 02, 2002 8.952 8.952 8.862 8.874 185,406 -0.07(-0.74%)
Apr 01, 2002 8.983 8.983 8.810 8.940 238,310 -0.07(-0.75%)
Mar 29, 2002 9.014 9.035 8.956 9.008 92,460 +0.00(+0.00%)
Mar 28, 2002 9.014 9.035 8.956 9.008 92,460 +0.01(+0.09%)
Mar 27, 2002 8.880 9.055 8.880 9.000 162,594 +0.13(+1.46%)
Mar 26, 2002 8.756 8.870 8.756 8.870 369,114 +0.11(+1.27%)
Mar 25, 2002 8.808 8.839 8.756 8.758 173,272 -0.07(-0.84%)
Mar 22, 2002 8.829 8.880 8.794 8.833 199,967 -0.09(-1.06%)
Mar 21, 2002 8.777 8.927 8.726 8.927 292,913 +0.15(+1.71%)
Mar 20, 2002 8.798 8.818 8.723 8.777 226,419 -0.06(-0.65%)
Mar 19, 2002 8.682 8.880 8.682 8.835 106,778 +0.15(+1.76%)
Mar 18, 2002 8.509 8.701 8.509 8.682 206,034 +0.04(+0.45%)
Mar 15, 2002 8.550 8.672 8.550 8.643 175,699 +0.01(+0.12%)
Mar 14, 2002 8.674 8.705 8.573 8.633 268,645 -0.06(-0.69%)
Mar 13, 2002 8.674 8.736 8.623 8.693 78,385 +0.02(+0.24%)
Mar 12, 2002 8.612 8.715 8.581 8.672 156,042 +0.03(+0.33%)
Mar 11, 2002 8.655 8.674 8.612 8.643 375,424 -0.02(-0.19%)
Mar 08, 2002 8.643 8.756 8.557 8.660 280,779 +0.07(+0.79%)
Mar 07, 2002 8.571 8.653 8.526 8.592 264,762 +0.13(+1.48%)
Mar 06, 2002 8.301 8.466 8.241 8.466 234,913 +0.18(+2.21%)
Mar 05, 2002 8.241 8.324 8.221 8.283 543,115 +0.01(+0.17%)
Mar 04, 2002 7.870 8.268 7.870 8.268 298,494 +0.43(+5.47%)
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.