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

Carlisle Companies Inc (NY: CSL )

405.48 +7.01 (+1.76%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 6, 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 (%)
Apr 30, 2003 9.396 9.456 9.252 9.365 395,714 -0.06(-0.66%)
Apr 29, 2003 9.477 9.574 9.417 9.427 293,032 -0.02(-0.20%)
Apr 28, 2003 9.256 9.516 9.241 9.446 225,465 +0.19(+2.05%)
Apr 25, 2003 9.322 9.324 9.190 9.256 428,408 -0.07(-0.77%)
Apr 24, 2003 9.413 9.495 9.307 9.328 314,343 -0.08(-0.88%)
Apr 23, 2003 9.487 9.487 9.322 9.411 406,128 -0.07(-0.78%)
Apr 22, 2003 9.334 9.495 9.322 9.485 346,553 +0.15(+1.59%)
Apr 21, 2003 9.280 9.394 9.249 9.336 390,629 +0.04(+0.38%)
Apr 17, 2003 9.146 9.332 9.146 9.301 581,463 +0.24(+2.67%)
Apr 16, 2003 9.221 9.291 9.027 9.060 338,803 -0.15(-1.64%)
Apr 15, 2003 8.626 9.210 8.626 9.210 798,453 +0.58(+6.77%)
Apr 14, 2003 8.455 8.640 8.455 8.626 161,288 +0.19(+2.30%)
Apr 11, 2003 8.568 8.636 8.393 8.432 210,208 -0.07(-0.80%)
Apr 10, 2003 8.517 8.603 8.475 8.500 194,951 -0.04(-0.44%)
Apr 09, 2003 8.517 8.692 8.512 8.537 182,116 +0.06(+0.73%)
Apr 08, 2003 8.723 8.723 8.442 8.475 400,558 -0.25(-2.84%)
Apr 07, 2003 8.527 8.876 8.527 8.723 285,767 +0.26(+3.05%)
Apr 04, 2003 8.651 8.713 8.444 8.465 325,241 -0.14(-1.68%)
Apr 03, 2003 8.713 8.756 8.599 8.609 231,277 -0.07(-0.76%)
Apr 02, 2003 8.413 8.713 8.413 8.676 285,040 +0.36(+4.29%)
Apr 01, 2003 8.360 8.391 8.207 8.318 314,343 -0.04(-0.49%)
Mar 31, 2003 8.393 8.453 8.217 8.360 441,243 -0.08(-1.00%)
Mar 28, 2003 8.389 8.481 8.335 8.444 247,503 +0.06(+0.66%)
Mar 27, 2003 8.362 8.444 8.298 8.389 259,370 -0.02(-0.27%)
Mar 26, 2003 8.550 8.550 8.329 8.411 386,996 -0.14(-1.62%)
Mar 25, 2003 8.640 8.690 8.500 8.550 473,211 -0.09(-1.05%)
Mar 24, 2003 8.832 8.832 8.564 8.640 436,158 -0.23(-2.63%)
Mar 21, 2003 8.671 8.903 8.630 8.874 495,491 +0.31(+3.57%)
Mar 20, 2003 9.002 9.002 8.353 8.568 970,155 -0.43(-4.82%)
Mar 19, 2003 8.940 9.027 8.882 9.002 266,151 +0.05(+0.60%)
Mar 18, 2003 8.837 9.064 8.837 8.948 344,373 +0.12(+1.38%)
Mar 17, 2003 8.430 8.868 8.384 8.826 395,714 +0.40(+4.70%)
Mar 14, 2003 8.413 8.531 8.378 8.430 322,577 +0.04(+0.52%)
Mar 13, 2003 8.155 8.386 8.155 8.386 393,535 +0.28(+3.52%)
Mar 12, 2003 8.176 8.197 8.056 8.102 204,154 -0.09(-1.13%)
Mar 11, 2003 8.256 8.289 8.166 8.194 228,129 -0.06(-0.75%)
Mar 10, 2003 8.469 8.469 8.215 8.256 273,174 -0.24(-2.82%)
Mar 07, 2003 8.320 8.607 8.320 8.496 320,640 +0.09(+1.08%)
Mar 06, 2003 8.589 8.593 8.382 8.405 145,305 -0.20(-2.37%)
Mar 05, 2003 8.609 8.665 8.510 8.609 245,808 -0.02(-0.22%)
Mar 04, 2003 8.742 8.746 8.605 8.628 221,590 -0.08(-0.97%)
Mar 03, 2003 8.826 8.896 8.628 8.713 288,915 -0.08(-0.96%)
Feb 28, 2003 8.969 9.124 8.768 8.797 410,003 -0.17(-1.91%)
Feb 27, 2003 8.702 9.008 8.671 8.969 407,097 +0.30(+3.43%)
Feb 26, 2003 8.837 8.849 8.620 8.671 271,236 -0.16(-1.80%)
Feb 25, 2003 8.713 8.855 8.640 8.830 328,147 +0.09(+1.04%)
Feb 24, 2003 8.878 8.878 8.737 8.740 270,994 -0.13(-1.44%)
Feb 21, 2003 8.837 8.899 8.785 8.868 360,841 +0.04(+0.44%)
Feb 20, 2003 8.899 8.987 8.762 8.828 434,463 -0.06(-0.70%)
Feb 19, 2003 9.012 9.012 8.806 8.890 321,609 -0.12(-1.33%)
Feb 18, 2003 8.733 9.027 8.733 9.010 308,289 +0.32(+3.66%)
Feb 14, 2003 8.663 8.723 8.537 8.692 334,686 +0.03(+0.33%)
Feb 13, 2003 8.527 8.791 8.517 8.663 395,230 +0.14(+1.62%)
Feb 12, 2003 8.574 8.669 8.453 8.525 281,650 -0.03(-0.34%)
Feb 11, 2003 8.764 8.785 8.486 8.554 434,220 -0.17(-1.96%)
Feb 10, 2003 8.620 8.787 8.620 8.725 344,615 +0.13(+1.46%)
Feb 07, 2003 8.847 8.987 8.597 8.599 483,624 -0.21(-2.37%)
Feb 06, 2003 8.300 8.826 8.300 8.808 1,004,786 +0.54(+6.49%)
Feb 05, 2003 8.300 8.548 8.256 8.271 453,594 +0.02(+0.20%)
Feb 04, 2003 8.455 8.455 8.211 8.254 490,647 -0.22(-2.61%)
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.