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

Carlisle Companies Inc (NY: CSL )

426.15 +2.63 (+0.62%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 23, 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 (%)
Sep 30, 2002 7.572 7.617 7.324 7.557 687,994 -0.04(-0.57%)
Sep 27, 2002 7.891 7.953 7.599 7.601 220,352 -0.32(-3.98%)
Sep 26, 2002 7.623 7.932 7.623 7.916 494,093 +0.25(+3.28%)
Sep 25, 2002 7.726 7.767 7.623 7.664 831,902 -0.03(-0.40%)
Sep 24, 2002 7.819 7.819 7.623 7.695 5,897,094 -0.13(-1.71%)
Sep 23, 2002 8.324 8.328 7.767 7.829 1,180,632 -0.54(-6.43%)
Sep 20, 2002 8.478 8.575 8.326 8.367 807,634 -0.07(-0.81%)
Sep 19, 2002 8.750 8.756 8.435 8.435 318,394 -0.37(-4.17%)
Sep 18, 2002 8.870 8.930 8.748 8.802 494,093 -0.09(-1.04%)
Sep 17, 2002 9.004 9.074 8.890 8.894 398,963 -0.03(-0.35%)
Sep 16, 2002 9.045 9.065 8.925 8.925 250,444 -0.14(-1.57%)
Sep 13, 2002 9.063 9.096 8.927 9.068 312,812 +0.00(+0.05%)
Sep 12, 2002 9.086 9.138 8.989 9.063 507,926 -0.02(-0.27%)
Sep 11, 2002 8.874 9.107 8.874 9.088 569,324 +0.19(+2.18%)
Sep 10, 2002 8.890 8.946 8.818 8.894 524,671 -0.03(-0.30%)
Sep 09, 2002 8.901 8.962 8.765 8.921 316,695 -0.02(-0.25%)
Sep 06, 2002 8.794 8.960 8.726 8.944 356,737 +0.20(+2.31%)
Sep 05, 2002 8.930 8.952 8.740 8.742 366,687 -0.22(-2.44%)
Sep 04, 2002 8.962 8.991 8.849 8.960 522,244 +0.20(+2.33%)
Sep 03, 2002 9.148 9.156 8.756 8.756 365,231 -0.47(-5.13%)
Aug 30, 2002 9.117 9.387 9.117 9.230 300,678 +0.13(+1.47%)
Aug 29, 2002 9.210 9.294 9.078 9.096 367,901 -0.12(-1.27%)
Aug 28, 2002 9.395 9.457 9.179 9.214 512,294 -0.29(-3.01%)
Aug 27, 2002 9.632 9.731 9.500 9.500 479,290 -0.16(-1.71%)
Aug 26, 2002 9.282 9.684 9.282 9.665 484,386 +0.28(+2.94%)
Aug 23, 2002 9.589 9.601 9.389 9.389 286,360 -0.22(-2.29%)
Aug 22, 2002 9.519 9.630 9.488 9.609 481,960 +0.08(+0.84%)
Aug 21, 2002 9.506 9.579 9.385 9.529 512,537 +0.02(+0.24%)
Aug 20, 2002 9.449 9.570 9.296 9.506 515,449 +0.17(+1.79%)
Aug 16, 2002 9.138 9.375 9.030 9.340 663,483 +0.21(+2.28%)
Aug 15, 2002 9.272 9.319 8.882 9.131 715,902 -0.12(-1.29%)
Aug 14, 2002 8.954 9.253 8.736 9.251 625,383 +0.30(+3.31%)
Aug 13, 2002 9.065 9.183 8.950 8.954 12,206,741 -0.12(-1.27%)
Aug 12, 2002 9.045 9.117 8.870 9.070 216,712 -0.06(-0.65%)
Aug 07, 2002 8.880 9.129 8.699 9.129 678,044 +0.32(+3.65%)
Aug 06, 2002 8.447 8.808 8.447 8.808 559,131 +0.52(+6.21%)
Aug 05, 2002 8.542 8.653 8.274 8.293 209,189 -0.25(-2.90%)
Aug 02, 2002 8.787 8.851 8.536 8.540 362,804 -0.40(-4.47%)
Aug 01, 2002 8.894 9.035 8.717 8.940 433,181 +0.05(+0.51%)
Jul 31, 2002 8.746 8.921 8.678 8.894 414,009 +0.11(+1.29%)
Jul 30, 2002 9.045 9.045 8.653 8.781 645,040 -0.30(-3.36%)
Jul 29, 2002 8.283 9.086 8.283 9.086 580,244 +0.64(+7.61%)
Jul 26, 2002 8.487 8.600 8.365 8.443 411,825 -0.05(-0.53%)
Jul 25, 2002 8.210 8.524 8.149 8.489 596,504 +0.33(+4.04%)
Jul 24, 2002 7.827 8.190 7.613 8.159 666,395 +0.32(+4.07%)
Jul 23, 2002 8.159 8.239 7.833 7.840 382,461 -0.27(-3.35%)
Jul 22, 2002 8.272 8.443 8.077 8.112 681,441 -0.14(-1.75%)
Jul 19, 2002 8.509 8.612 8.200 8.256 452,595 -0.30(-3.47%)
Jul 17, 2002 8.396 8.575 8.318 8.552 543,357 +0.11(+1.32%)
Jul 12, 2002 8.313 8.515 8.283 8.441 362,319 +0.13(+1.54%)
Jul 11, 2002 8.402 8.437 8.109 8.313 246,804 -0.07(-0.86%)
Jul 10, 2002 8.703 8.719 8.386 8.386 262,821 -0.28(-3.19%)
Jul 09, 2002 8.705 8.705 8.662 8.662 554,520 -0.07(-0.80%)
Jul 08, 2002 8.932 8.932 8.732 8.732 349,700 -0.20(-2.26%)
Jul 05, 2002 8.643 8.954 8.643 8.934 237,097 +0.27(+3.12%)
Jul 04, 2002 8.932 8.942 8.577 8.664 345,817 +0.00(+0.00%)
Jul 03, 2002 8.932 8.942 8.577 8.664 342,905 -0.25(-2.82%)
Jul 02, 2002 9.193 9.195 8.901 8.915 256,026 -0.29(-3.13%)
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.