Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Carlisle Companies Inc
(NY:
CSL
)
408.85
+1.35 (+0.33%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
7.417
7.679
7.417
7.679
513,495
+0.26(+3.53%)
Oct 30, 2002
7.265
7.428
7.251
7.417
2,475,260
+0.10(+1.41%)
Oct 29, 2002
7.232
7.314
7.141
7.314
661,282
+0.16(+2.19%)
Oct 28, 2002
7.417
7.417
7.119
7.158
689,675
-0.16(-2.20%)
Oct 25, 2002
7.300
7.370
7.232
7.319
373,473
+0.02(+0.25%)
Oct 24, 2002
7.428
7.537
7.263
7.300
541,645
-0.13(-1.72%)
Oct 23, 2002
7.516
7.658
7.275
7.428
829,454
-0.09(-1.18%)
Oct 22, 2002
7.747
7.747
7.417
7.516
407,447
-0.27(-3.49%)
Oct 21, 2002
7.479
7.788
7.428
7.788
539,946
+0.28(+3.73%)
Oct 18, 2002
7.597
7.599
7.378
7.508
339,498
-0.11(-1.38%)
Oct 17, 2002
7.572
7.656
7.417
7.613
833,337
+0.20(+2.64%)
Oct 16, 2002
7.778
7.871
7.393
7.417
665,408
-0.57(-7.10%)
Oct 15, 2002
7.500
8.159
7.452
7.984
1,314,314
+0.88(+12.35%)
Oct 14, 2002
7.356
7.362
7.057
7.106
289,993
-0.28(-3.79%)
Oct 11, 2002
7.191
7.481
7.164
7.386
274,948
+0.36(+5.10%)
Oct 10, 2002
6.748
7.098
6.667
7.028
401,137
+0.30(+4.47%)
Oct 09, 2002
7.088
7.088
6.702
6.727
488,985
-0.45(-6.31%)
Oct 08, 2002
6.985
7.288
6.876
7.180
435,354
+0.36(+5.29%)
Oct 07, 2002
7.191
7.273
6.797
6.820
374,929
-0.35(-4.91%)
Oct 04, 2002
7.518
7.582
7.106
7.172
345,080
-0.34(-4.50%)
Oct 03, 2002
7.376
7.551
7.335
7.510
485,587
+0.22(+3.05%)
Oct 02, 2002
7.541
7.570
7.288
7.288
544,800
-0.30(-4.02%)
Oct 01, 2002
7.562
7.593
7.457
7.593
992,530
+0.04(+0.46%)
Sep 30, 2002
7.572
7.617
7.325
7.558
687,976
-0.04(-0.57%)
Sep 27, 2002
7.891
7.953
7.599
7.601
220,346
-0.32(-3.98%)
Sep 26, 2002
7.623
7.933
7.623
7.916
494,081
+0.25(+3.28%)
Sep 25, 2002
7.726
7.768
7.623
7.665
831,881
-0.03(-0.40%)
Sep 24, 2002
7.819
7.819
7.623
7.696
5,896,944
-0.13(-1.71%)
Sep 23, 2002
8.324
8.328
7.768
7.829
1,180,602
-0.54(-6.43%)
Sep 20, 2002
8.479
8.575
8.326
8.367
807,614
-0.07(-0.81%)
Sep 19, 2002
8.750
8.757
8.435
8.435
318,386
-0.37(-4.17%)
Sep 18, 2002
8.870
8.930
8.748
8.802
494,081
-0.09(-1.04%)
Sep 17, 2002
9.004
9.074
8.891
8.895
398,953
-0.03(-0.35%)
Sep 16, 2002
9.045
9.066
8.926
8.926
250,438
-0.14(-1.57%)
Sep 13, 2002
9.064
9.097
8.928
9.068
312,804
+0.00(+0.05%)
Sep 12, 2002
9.086
9.138
8.989
9.064
507,913
-0.02(-0.27%)
Sep 11, 2002
8.874
9.107
8.874
9.088
569,309
+0.19(+2.18%)
Sep 10, 2002
8.891
8.946
8.818
8.895
524,658
-0.03(-0.30%)
Sep 09, 2002
8.901
8.963
8.765
8.921
316,687
-0.02(-0.25%)
Sep 06, 2002
8.794
8.961
8.726
8.944
356,728
+0.20(+2.31%)
Sep 05, 2002
8.930
8.952
8.740
8.742
366,678
-0.22(-2.44%)
Sep 04, 2002
8.963
8.992
8.849
8.961
522,231
+0.20(+2.33%)
Sep 03, 2002
9.148
9.156
8.757
8.757
365,222
-0.47(-5.13%)
Aug 30, 2002
9.117
9.387
9.117
9.231
300,671
+0.13(+1.47%)
Aug 29, 2002
9.210
9.294
9.078
9.097
367,891
-0.12(-1.27%)
Aug 28, 2002
9.395
9.457
9.179
9.214
512,281
-0.29(-3.01%)
Aug 27, 2002
9.632
9.731
9.500
9.500
479,278
-0.16(-1.71%)
Aug 26, 2002
9.282
9.684
9.282
9.665
484,374
+0.28(+2.94%)
Aug 23, 2002
9.589
9.601
9.389
9.389
286,353
-0.22(-2.29%)
Aug 22, 2002
9.519
9.630
9.488
9.610
481,947
+0.08(+0.84%)
Aug 21, 2002
9.507
9.579
9.385
9.529
512,524
+0.02(+0.24%)
Aug 20, 2002
9.449
9.571
9.296
9.507
515,436
+0.17(+1.79%)
Aug 16, 2002
9.138
9.375
9.031
9.340
663,466
+0.21(+2.28%)
Aug 15, 2002
9.272
9.319
8.882
9.132
715,884
-0.12(-1.29%)
Aug 14, 2002
8.954
9.253
8.736
9.251
625,367
+0.30(+3.31%)
Aug 13, 2002
9.066
9.183
8.950
8.954
12,206,432
-0.12(-1.27%)
Aug 12, 2002
9.045
9.117
8.870
9.070
216,706
-0.06(-0.65%)
Aug 07, 2002
8.880
9.130
8.699
9.130
678,027
+0.32(+3.65%)
Aug 06, 2002
8.448
8.808
8.448
8.808
559,117
+0.52(+6.21%)
Aug 05, 2002
8.542
8.654
8.275
8.293
209,183
-0.25(-2.89%)
Aug 02, 2002
8.788
8.851
8.536
8.540
362,795
-0.40(-4.47%)
Aug 01, 2002
8.895
9.035
8.718
8.940
433,170
+0.05(+0.51%)
Jul 31, 2002
8.746
8.921
8.678
8.895
413,999
+0.11(+1.29%)
Jul 30, 2002
9.045
9.045
8.654
8.781
645,023
-0.30(-3.36%)
Jul 29, 2002
8.283
9.086
8.283
9.086
580,230
+0.64(+7.61%)
Jul 26, 2002
8.487
8.600
8.365
8.443
411,815
-0.05(-0.53%)
Jul 25, 2002
8.211
8.524
8.149
8.489
596,489
+0.33(+4.04%)
Jul 24, 2002
7.827
8.190
7.613
8.159
666,378
+0.32(+4.07%)
Jul 23, 2002
8.159
8.239
7.834
7.840
382,452
-0.27(-3.35%)
Jul 22, 2002
8.272
8.443
8.077
8.112
681,424
-0.14(-1.75%)
Jul 19, 2002
8.509
8.612
8.200
8.256
452,584
-0.30(-3.47%)
Jul 17, 2002
8.396
8.575
8.318
8.553
543,343
+0.11(+1.32%)
Jul 12, 2002
8.314
8.516
8.283
8.441
362,310
+0.13(+1.54%)
Jul 11, 2002
8.402
8.437
8.110
8.314
246,798
-0.07(-0.86%)
Jul 10, 2002
8.703
8.720
8.386
8.386
262,814
-0.28(-3.19%)
Jul 09, 2002
8.705
8.705
8.662
8.662
554,506
-0.07(-0.80%)
Jul 08, 2002
8.932
8.932
8.732
8.732
349,691
-0.20(-2.26%)
Jul 05, 2002
8.643
8.954
8.643
8.934
237,091
+0.27(+3.12%)
Jul 04, 2002
8.932
8.942
8.577
8.664
345,808
+0.00(+0.00%)
Jul 03, 2002
8.932
8.942
8.577
8.664
342,896
-0.25(-2.82%)
Jul 02, 2002
9.193
9.196
8.901
8.915
256,019
-0.29(-3.13%)
Jul 01, 2002
9.284
9.307
9.146
9.204
440,450
-0.06(-0.69%)
Jun 28, 2002
9.055
9.406
9.055
9.268
690,646
+0.20(+2.23%)
Jun 27, 2002
8.932
9.144
8.932
9.066
484,859
+0.21(+2.37%)
Jun 26, 2002
8.911
8.957
8.794
8.856
297,031
-0.24(-2.65%)
Jun 25, 2002
9.097
9.228
9.068
9.097
473,939
+0.03(+0.34%)
Jun 21, 2002
8.963
9.134
8.961
9.066
440,450
+0.11(+1.27%)
Jun 20, 2002
8.829
9.121
8.829
8.952
384,636
+0.13(+1.47%)
Jun 19, 2002
8.936
9.066
8.715
8.823
278,830
-0.12(-1.34%)
Jun 18, 2002
8.860
8.983
8.841
8.942
680,211
+0.09(+0.98%)
Jun 17, 2002
8.674
8.952
8.674
8.856
671,960
+0.32(+3.79%)
Jun 14, 2002
8.365
8.551
8.345
8.532
662,738
+0.07(+0.80%)
Jun 12, 2002
7.994
8.468
7.902
8.464
1,219,672
+0.86(+11.24%)
Jun 11, 2002
7.314
7.654
7.242
7.609
388,276
+0.35(+4.77%)
Jun 10, 2002
7.253
7.312
7.185
7.263
171,326
+0.05(+0.71%)
Jun 07, 2002
7.170
7.215
7.160
7.211
243,157
-0.05(-0.62%)
Jun 06, 2002
7.448
7.454
7.238
7.257
209,426
-0.18(-2.44%)
Jun 05, 2002
7.397
7.459
7.391
7.438
151,185
-0.22(-2.85%)
May 31, 2002
7.654
7.731
7.652
7.656
211,125
-0.39(-4.86%)
May 28, 2002
8.079
8.079
7.893
8.048
172,540
-0.01(-0.13%)
May 27, 2002
8.108
8.188
8.056
8.058
111,872
+0.00(+0.00%)
May 24, 2002
8.108
8.188
8.056
8.058
108,474
-0.04(-0.51%)
May 23, 2002
8.081
8.114
7.988
8.099
267,910
+0.06(+0.74%)
May 22, 2002
8.118
8.161
8.023
8.040
175,209
-0.08(-0.96%)
May 21, 2002
8.386
8.390
8.089
8.118
259,902
-0.25(-2.96%)
May 20, 2002
8.493
8.507
8.355
8.365
79,839
-0.14(-1.62%)
May 17, 2002
8.458
8.505
8.427
8.503
92,700
+0.06(+0.71%)
May 16, 2002
8.582
8.612
8.413
8.443
94,642
-0.16(-1.91%)
May 15, 2002
8.610
8.705
8.561
8.608
186,615
-0.05(-0.52%)
May 14, 2002
8.365
8.654
8.361
8.654
165,260
+0.34(+4.06%)
May 13, 2002
8.312
8.340
8.242
8.316
181,519
-0.01(-0.12%)
May 10, 2002
8.427
8.427
8.264
8.326
134,440
-0.07(-0.86%)
May 09, 2002
8.415
8.522
8.378
8.398
112,842
-0.05(-0.56%)
May 08, 2002
8.427
8.468
8.272
8.446
125,461
+0.09(+1.11%)
May 07, 2002
8.283
8.446
8.283
8.353
135,411
+0.12(+1.43%)
May 06, 2002
8.509
8.551
8.227
8.235
147,787
-0.27(-3.17%)
May 03, 2002
8.612
8.612
8.456
8.505
235,392
-0.03(-0.34%)
May 02, 2002
8.406
8.645
8.406
8.534
152,155
+0.14(+1.72%)
May 01, 2002
8.345
8.396
8.225
8.390
176,180
+0.05(+0.57%)
Apr 30, 2002
8.159
8.359
8.159
8.343
185,887
+0.15(+1.84%)
Apr 29, 2002
8.283
8.293
8.169
8.192
74,500
-0.06(-0.77%)
Apr 26, 2002
8.373
8.406
8.250
8.256
208,698
-0.12(-1.40%)
Apr 25, 2002
8.303
8.390
8.143
8.373
168,414
+0.10(+1.20%)
Apr 24, 2002
8.448
8.514
8.262
8.275
191,954
-0.15(-1.79%)
Apr 23, 2002
8.439
8.528
8.386
8.425
186,129
-0.01(-0.17%)
Apr 22, 2002
8.592
8.592
8.375
8.439
1,674,440
-0.14(-1.68%)
Apr 19, 2002
8.652
8.668
8.501
8.584
481,705
-0.07(-0.76%)
Apr 18, 2002
8.903
8.911
8.612
8.650
446,760
-0.25(-2.82%)
Apr 17, 2002
9.045
9.055
8.897
8.901
249,710
-0.14(-1.53%)
Apr 16, 2002
8.901
9.062
8.901
9.039
399,681
+0.16(+1.79%)
Apr 15, 2002
8.963
8.973
8.814
8.880
323,725
-0.05(-0.60%)
Apr 12, 2002
8.932
8.950
8.891
8.934
254,320
-0.01(-0.16%)
Apr 11, 2002
9.117
9.117
8.928
8.948
152,155
-0.15(-1.70%)
Apr 10, 2002
9.024
9.241
9.024
9.103
257,960
+0.11(+1.24%)
Apr 09, 2002
8.983
9.062
8.963
8.992
320,570
+0.03(+0.30%)
Apr 08, 2002
8.971
8.971
8.841
8.965
194,866
-0.00(-0.05%)
Apr 05, 2002
8.777
8.992
8.777
8.969
229,325
+0.20(+2.23%)
Apr 04, 2002
8.808
8.808
8.695
8.773
360,854
-0.05(-0.54%)
Apr 03, 2002
8.880
8.942
8.818
8.821
98,282
-0.05(-0.60%)
Apr 02, 2002
8.952
8.952
8.862
8.874
185,401
-0.07(-0.74%)
Apr 01, 2002
8.983
8.983
8.810
8.940
238,304
-0.07(-0.75%)
Mar 29, 2002
9.014
9.035
8.957
9.008
92,458
+0.00(+0.00%)
Mar 28, 2002
9.014
9.035
8.957
9.008
92,458
+0.01(+0.09%)
Mar 27, 2002
8.880
9.055
8.880
9.000
162,590
+0.13(+1.46%)
Mar 26, 2002
8.757
8.870
8.757
8.870
369,105
+0.11(+1.27%)
Mar 25, 2002
8.808
8.839
8.757
8.759
173,268
-0.07(-0.84%)
Mar 22, 2002
8.829
8.880
8.794
8.833
199,962
-0.09(-1.06%)
Mar 21, 2002
8.777
8.928
8.726
8.928
292,905
+0.15(+1.71%)
Mar 20, 2002
8.798
8.818
8.724
8.777
226,413
-0.06(-0.65%)
Mar 19, 2002
8.682
8.880
8.682
8.835
106,775
+0.15(+1.76%)
Mar 18, 2002
8.509
8.701
8.509
8.682
206,029
+0.04(+0.45%)
Mar 15, 2002
8.551
8.672
8.551
8.643
175,694
+0.01(+0.12%)
Mar 14, 2002
8.674
8.705
8.573
8.633
268,638
-0.06(-0.69%)
Mar 13, 2002
8.674
8.736
8.623
8.693
78,383
+0.02(+0.24%)
Mar 12, 2002
8.612
8.715
8.582
8.672
156,038
+0.03(+0.33%)
Mar 11, 2002
8.656
8.674
8.612
8.643
375,414
-0.02(-0.19%)
Mar 08, 2002
8.643
8.757
8.557
8.660
280,772
+0.07(+0.79%)
Mar 07, 2002
8.571
8.654
8.526
8.592
264,755
+0.13(+1.48%)
Mar 06, 2002
8.301
8.466
8.242
8.466
234,907
+0.18(+2.21%)
Mar 05, 2002
8.242
8.324
8.221
8.283
543,101
+0.01(+0.17%)
Mar 04, 2002
7.871
8.268
7.871
8.268
298,487
+0.43(+5.47%)
Mar 01, 2002
7.716
7.867
7.696
7.840
176,908
+0.11(+1.47%)
Feb 28, 2002
7.780
7.850
7.712
7.726
107,261
-0.03(-0.42%)
Feb 27, 2002
7.737
7.829
7.714
7.759
146,088
+0.00(+0.05%)
Feb 26, 2002
7.667
7.768
7.611
7.755
134,683
+0.10(+1.29%)
Feb 25, 2002
7.541
7.656
7.541
7.656
97,069
+0.08(+1.03%)
Feb 22, 2002
7.432
7.580
7.407
7.578
142,448
+0.15(+2.00%)
Feb 21, 2002
7.535
7.603
7.413
7.430
128,131
-0.11(-1.39%)
Feb 20, 2002
7.417
7.541
7.335
7.535
171,569
+0.14(+1.84%)
Feb 19, 2002
7.500
7.566
7.391
7.399
140,507
-0.11(-1.51%)
Feb 18, 2002
7.434
7.531
7.411
7.512
164,289
+0.00(+0.00%)
Feb 15, 2002
7.434
7.531
7.411
7.512
164,289
+0.10(+1.33%)
Feb 14, 2002
7.634
7.634
7.397
7.413
171,084
-0.19(-2.49%)
Feb 13, 2002
7.397
7.706
7.397
7.603
225,200
+0.17(+2.33%)
Feb 12, 2002
7.211
7.452
7.191
7.430
127,888
+0.21(+2.94%)
Feb 11, 2002
7.073
7.222
7.049
7.218
215,250
+0.16(+2.34%)
Feb 08, 2002
6.923
7.053
6.923
7.053
216,949
+0.01(+0.09%)
Feb 07, 2002
7.201
7.201
6.954
7.047
226,170
-0.19(-2.68%)
Feb 06, 2002
7.337
7.407
7.150
7.240
135,168
-0.07(-0.99%)
Feb 05, 2002
7.382
7.417
7.273
7.312
150,699
-0.07(-0.92%)
Feb 04, 2002
7.417
7.504
7.378
7.380
133,955
-0.10(-1.35%)
Feb 01, 2002
7.376
7.500
7.376
7.481
94,399
+0.11(+1.54%)
Jan 31, 2002
7.520
7.520
7.325
7.368
183,460
-0.09(-1.24%)
Jan 30, 2002
7.211
7.461
7.201
7.461
150,214
+0.24(+3.31%)
Jan 29, 2002
7.419
7.508
7.201
7.222
100,466
-0.22(-2.94%)
Jan 28, 2002
7.386
7.461
7.269
7.440
106,775
+0.02(+0.33%)
Jan 25, 2002
7.283
7.467
7.232
7.415
64,065
+0.12(+1.58%)
Jan 24, 2002
7.211
7.358
7.207
7.300
76,927
+0.07(+1.00%)
Jan 23, 2002
7.036
7.238
6.970
7.228
110,658
+0.14(+1.98%)
Jan 22, 2002
7.098
7.244
7.026
7.088
133,227
+0.00(+0.06%)
Jan 21, 2002
7.335
7.335
7.077
7.084
154,339
+0.00(+0.00%)
Jan 18, 2002
7.335
7.335
7.077
7.084
150,942
-0.26(-3.59%)
Jan 17, 2002
7.211
7.347
7.110
7.347
630,948
+0.14(+1.89%)
Jan 16, 2002
7.335
7.417
7.211
7.211
152,641
-0.20(-2.72%)
Jan 15, 2002
7.417
7.572
7.389
7.413
185,887
+0.00(+0.00%)
Jan 14, 2002
7.366
7.479
7.316
7.413
238,789
+0.07(+0.93%)
Jan 11, 2002
7.438
7.469
7.345
7.345
123,763
-0.07(-0.94%)
Jan 10, 2002
7.500
7.603
7.407
7.415
135,168
-0.20(-2.68%)
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
.