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

Carlisle Companies Inc (NY: CSL )

408.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Nov 28, 2003 12.24 12.25 12.12 12.13 289,508 -0.14(-1.16%)
Nov 26, 2003 12.15 12.28 12.14 12.27 339,741 +0.11(+0.92%)
Nov 25, 2003 11.88 12.22 11.88 12.16 405,991 +0.32(+2.70%)
Nov 24, 2003 11.59 11.88 11.59 11.84 366,192 +0.29(+2.53%)
Nov 21, 2003 11.52 11.58 11.52 11.54 283,198 +0.07(+0.59%)
Nov 20, 2003 11.45 11.52 11.39 11.48 327,608 +0.01(+0.09%)
Nov 19, 2003 11.57 11.57 11.41 11.47 443,605 -0.10(-0.89%)
Nov 18, 2003 11.86 11.87 11.53 11.57 322,026 -0.25(-2.14%)
Nov 17, 2003 11.66 11.82 11.58 11.82 418,852 +0.03(+0.26%)
Nov 14, 2003 11.93 12.00 11.73 11.79 237,091 -0.21(-1.73%)
Nov 13, 2003 11.95 12.05 11.90 12.00 199,476 +0.04(+0.29%)
Nov 12, 2003 11.75 11.96 11.75 11.96 190,740 +0.23(+2.00%)
Nov 11, 2003 11.70 11.81 11.62 11.73 292,177 +0.02(+0.19%)
Nov 10, 2003 11.91 11.91 11.71 11.71 524,658 -0.17(-1.46%)
Nov 07, 2003 11.92 11.93 11.81 11.88 875,562 -0.19(-1.55%)
Nov 06, 2003 11.87 12.08 11.87 12.07 295,332 +0.18(+1.51%)
Nov 05, 2003 11.83 11.93 11.80 11.89 383,665 +0.07(+0.61%)
Nov 04, 2003 11.89 11.83 11.68 11.82 728,605 -0.07(-0.62%)
Nov 03, 2003 11.74 11.92 11.72 11.89 478,914 +0.07(+0.63%)
Oct 31, 2003 11.99 12.02 11.82 11.82 857,119 -0.15(-1.29%)
Oct 30, 2003 11.77 11.97 11.77 11.97 550,866 +0.20(+1.73%)
Oct 29, 2003 11.89 11.89 11.76 11.77 773,154 -0.12(-1.02%)
Oct 28, 2003 11.44 11.93 11.44 11.89 918,030 +0.41(+3.59%)
Oct 27, 2003 11.10 11.51 11.08 11.48 673,173 +0.42(+3.78%)
Oct 24, 2003 10.88 11.11 10.87 11.06 529,026 +0.06(+0.56%)
Oct 23, 2003 10.86 11.04 10.83 11.00 344,109 +0.14(+1.27%)
Oct 22, 2003 11.04 11.07 10.85 10.86 364,979 -0.22(-1.99%)
Oct 21, 2003 10.93 11.13 10.93 11.08 385,849 +0.15(+1.40%)
Oct 20, 2003 10.79 10.93 10.77 10.93 487,286 +0.14(+1.26%)
Oct 17, 2003 10.72 10.99 10.70 10.79 550,866 +0.07(+0.62%)
Oct 16, 2003 10.87 10.87 10.62 10.72 1,323,536 -0.17(-1.57%)
Oct 15, 2003 10.20 10.92 10.15 10.90 1,508,210 +1.25(+13.02%)
Oct 14, 2003 9.601 9.674 9.601 9.641 270,337 +0.05(+0.49%)
Oct 13, 2003 9.614 9.634 9.591 9.593 261,601 -0.02(-0.21%)
Oct 10, 2003 9.622 9.649 9.571 9.614 94,884 +0.03(+0.32%)
Oct 09, 2003 9.622 9.678 9.556 9.583 374,929 +0.00(+0.02%)
Oct 08, 2003 9.509 9.591 9.509 9.581 245,584 +0.10(+1.09%)
Oct 07, 2003 9.395 9.564 9.385 9.478 812,953 +0.07(+0.74%)
Oct 06, 2003 9.334 9.455 9.334 9.408 297,273 +0.08(+0.88%)
Oct 03, 2003 9.364 9.416 9.286 9.325 336,344 +0.00(+0.02%)
Oct 02, 2003 9.255 9.323 9.245 9.323 165,017 +0.07(+0.78%)
Oct 01, 2003 8.983 9.251 8.983 9.251 194,380 +0.26(+2.93%)
Sep 30, 2003 9.119 9.119 8.963 8.987 295,817 -0.14(-1.56%)
Sep 29, 2003 9.160 9.160 9.080 9.130 236,363 -0.01(-0.07%)
Sep 26, 2003 9.097 9.160 9.097 9.136 430,743 +0.01(+0.09%)
Sep 25, 2003 9.231 9.251 9.121 9.128 313,290 -0.12(-1.34%)
Sep 24, 2003 9.344 9.344 9.241 9.251 296,545 -0.09(-0.97%)
Sep 23, 2003 9.362 9.393 9.294 9.342 348,963 +0.03(+0.31%)
Sep 22, 2003 9.334 9.334 9.193 9.313 425,405 -0.04(-0.44%)
Sep 19, 2003 9.334 9.354 9.292 9.354 205,058 -0.01(-0.15%)
Sep 18, 2003 9.282 9.375 9.280 9.369 198,020 +0.08(+0.82%)
Sep 17, 2003 9.416 9.416 9.282 9.292 412,786 -0.14(-1.53%)
Sep 16, 2003 9.206 9.437 9.206 9.437 447,730 +0.23(+2.51%)
Sep 15, 2003 9.309 9.323 9.181 9.206 275,676 -0.10(-1.11%)
Sep 12, 2003 9.204 9.321 9.134 9.309 395,799 +0.11(+1.16%)
Sep 11, 2003 9.117 9.261 9.117 9.202 258,931 +0.08(+0.93%)
Sep 10, 2003 9.369 9.377 9.070 9.117 391,430 -0.23(-2.43%)
Sep 09, 2003 9.354 9.422 9.327 9.344 411,330 -0.04(-0.37%)
Sep 08, 2003 9.214 9.406 9.214 9.379 289,508 +0.21(+2.25%)
Sep 05, 2003 9.346 9.346 9.144 9.173 333,674 -0.17(-1.83%)
Sep 04, 2003 9.437 9.455 9.315 9.344 162,347 -0.12(-1.28%)
Sep 03, 2003 9.488 9.548 9.422 9.465 473,696 +0.02(+0.24%)
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.