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: 7:00 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 (%)
Jun 30, 2003 8.857 8.868 8.509 8.686 1,930,752 -0.17(-1.91%)
Jun 27, 2003 9.014 9.049 8.855 8.855 437,307 -0.14(-1.53%)
Jun 26, 2003 9.068 9.086 8.962 8.993 506,227 -0.07(-0.82%)
Jun 25, 2003 8.995 9.109 8.985 9.068 566,654 +0.07(+0.82%)
Jun 24, 2003 8.954 9.041 8.942 8.993 368,871 +0.04(+0.44%)
Jun 23, 2003 9.160 9.160 8.864 8.954 423,231 -0.21(-2.25%)
Jun 20, 2003 9.251 9.344 9.160 9.160 609,609 -0.05(-0.49%)
Jun 19, 2003 9.282 9.331 9.086 9.206 509,625 -0.06(-0.60%)
Jun 18, 2003 9.313 9.405 9.253 9.261 353,825 -0.05(-0.55%)
Jun 17, 2003 9.405 9.405 9.189 9.313 575,876 -0.06(-0.68%)
Jun 16, 2003 9.148 9.377 9.131 9.377 461,089 +0.23(+2.55%)
Jun 13, 2003 9.323 9.323 9.109 9.144 389,256 -0.18(-1.92%)
Jun 12, 2003 9.478 9.478 9.274 9.323 254,327 -0.12(-1.31%)
Jun 11, 2003 9.302 9.467 9.199 9.447 313,540 +0.13(+1.42%)
Jun 10, 2003 9.315 9.375 9.197 9.315 475,893 +0.01(+0.09%)
Jun 09, 2003 9.333 9.405 9.272 9.307 302,620 -0.05(-0.51%)
Jun 06, 2003 9.381 9.529 9.335 9.354 536,320 -0.02(-0.26%)
Jun 05, 2003 9.488 9.488 9.335 9.379 404,545 -0.14(-1.45%)
Jun 04, 2003 9.395 9.517 9.364 9.517 368,143 +0.12(+1.25%)
Jun 03, 2003 9.313 9.405 9.282 9.399 285,147 +0.07(+0.71%)
Jun 02, 2003 9.323 9.478 9.313 9.333 337,323 +0.05(+0.51%)
May 30, 2003 9.096 9.286 9.096 9.286 330,771 +0.22(+2.39%)
May 29, 2003 9.107 9.191 8.983 9.070 378,093 -0.03(-0.34%)
May 28, 2003 9.096 9.142 9.055 9.101 294,854 +0.03(+0.34%)
May 27, 2003 8.777 9.088 8.777 9.070 357,465 +0.28(+3.14%)
May 23, 2003 8.777 8.837 8.738 8.794 183,222 +0.01(+0.07%)
May 22, 2003 8.754 8.839 8.678 8.787 221,565 +0.05(+0.59%)
May 21, 2003 8.754 8.802 8.658 8.736 221,808 -0.04(-0.45%)
May 20, 2003 8.767 8.845 8.736 8.775 286,846 +0.04(+0.40%)
May 19, 2003 8.962 8.962 8.740 8.740 487,784 -0.23(-2.62%)
May 16, 2003 9.086 9.144 8.971 8.975 516,177 -0.16(-1.78%)
May 15, 2003 9.210 9.261 9.045 9.138 464,972 -0.07(-0.72%)
May 14, 2003 9.313 9.323 9.187 9.204 530,253 -0.11(-1.13%)
May 13, 2003 9.354 9.354 9.276 9.309 250,444 -0.07(-0.79%)
May 12, 2003 9.323 9.385 9.282 9.383 188,076 +0.04(+0.37%)
May 09, 2003 9.317 9.412 9.286 9.348 198,753 +0.04(+0.44%)
May 08, 2003 9.284 9.372 9.251 9.307 235,641 -0.02(-0.20%)
May 07, 2003 9.323 9.410 9.302 9.325 395,081 -0.14(-1.48%)
May 06, 2003 9.379 9.478 9.364 9.465 187,348 +0.11(+1.14%)
May 05, 2003 9.416 9.475 9.307 9.358 244,620 -0.08(-0.83%)
May 02, 2003 9.230 9.475 9.230 9.436 198,268 +0.21(+2.23%)
May 01, 2003 9.323 9.323 9.148 9.230 200,452 -0.12(-1.23%)
Apr 30, 2003 9.377 9.436 9.232 9.346 396,537 -0.06(-0.66%)
Apr 29, 2003 9.457 9.554 9.397 9.408 293,641 -0.02(-0.20%)
Apr 28, 2003 9.236 9.496 9.222 9.426 225,933 +0.19(+2.05%)
Apr 25, 2003 9.302 9.304 9.171 9.236 429,298 -0.07(-0.77%)
Apr 24, 2003 9.393 9.475 9.288 9.309 314,997 -0.08(-0.88%)
Apr 23, 2003 9.467 9.467 9.302 9.391 406,972 -0.07(-0.78%)
Apr 22, 2003 9.315 9.475 9.302 9.465 347,273 +0.15(+1.59%)
Apr 21, 2003 9.261 9.375 9.230 9.317 391,440 +0.04(+0.38%)
Apr 17, 2003 9.127 9.313 9.127 9.282 582,671 +0.24(+2.67%)
Apr 16, 2003 9.201 9.272 9.008 9.041 339,507 -0.15(-1.64%)
Apr 15, 2003 8.608 9.191 8.608 9.191 800,111 +0.58(+6.77%)
Apr 14, 2003 8.437 8.623 8.437 8.608 161,624 +0.19(+2.30%)
Apr 11, 2003 8.550 8.618 8.375 8.414 210,645 -0.07(-0.80%)
Apr 10, 2003 8.499 8.585 8.458 8.482 195,356 -0.04(-0.44%)
Apr 09, 2003 8.499 8.674 8.495 8.519 182,494 +0.06(+0.73%)
Apr 08, 2003 8.705 8.705 8.425 8.458 401,390 -0.25(-2.84%)
Apr 07, 2003 8.509 8.857 8.509 8.705 286,360 +0.26(+3.05%)
Apr 04, 2003 8.633 8.695 8.427 8.447 325,917 -0.14(-1.68%)
Apr 03, 2003 8.695 8.738 8.581 8.592 231,758 -0.07(-0.76%)
Apr 02, 2003 8.396 8.695 8.396 8.658 285,632 +0.36(+4.29%)
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.