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
)
427.92
+4.72 (+1.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2003
11.99
12.02
11.82
11.82
857,141
-0.15(-1.29%)
Oct 30, 2003
11.77
11.97
11.77
11.97
550,880
+0.20(+1.73%)
Oct 29, 2003
11.89
11.89
11.76
11.77
773,174
-0.12(-1.02%)
Oct 28, 2003
11.44
11.93
11.44
11.89
918,053
+0.41(+3.59%)
Oct 27, 2003
11.09
11.51
11.08
11.48
673,190
+0.42(+3.78%)
Oct 24, 2003
10.88
11.11
10.87
11.06
529,039
+0.06(+0.56%)
Oct 23, 2003
10.86
11.04
10.83
11.00
344,118
+0.14(+1.27%)
Oct 22, 2003
11.04
11.07
10.85
10.86
364,988
-0.22(-1.99%)
Oct 21, 2003
10.93
11.13
10.93
11.08
385,859
+0.15(+1.39%)
Oct 20, 2003
10.79
10.93
10.77
10.93
487,298
+0.14(+1.26%)
Oct 17, 2003
10.72
10.99
10.70
10.79
550,880
+0.07(+0.61%)
Oct 16, 2003
10.87
10.87
10.62
10.72
1,323,569
-0.17(-1.57%)
Oct 15, 2003
10.20
10.92
10.15
10.90
1,508,248
+1.25(+13.02%)
Oct 14, 2003
9.601
9.673
9.601
9.640
270,344
+0.05(+0.49%)
Oct 13, 2003
9.614
9.634
9.591
9.593
261,607
-0.02(-0.21%)
Oct 10, 2003
9.622
9.649
9.570
9.614
94,887
+0.03(+0.32%)
Oct 09, 2003
9.622
9.677
9.556
9.583
374,938
+0.00(+0.02%)
Oct 08, 2003
9.508
9.591
9.508
9.581
245,590
+0.10(+1.09%)
Oct 07, 2003
9.395
9.564
9.385
9.478
812,973
+0.07(+0.74%)
Oct 06, 2003
9.333
9.455
9.333
9.408
297,281
+0.08(+0.88%)
Oct 03, 2003
9.364
9.416
9.286
9.325
336,352
+0.00(+0.02%)
Oct 02, 2003
9.255
9.323
9.245
9.323
165,021
+0.07(+0.78%)
Oct 01, 2003
8.983
9.251
8.983
9.251
194,385
+0.26(+2.93%)
Sep 30, 2003
9.119
9.119
8.962
8.987
295,825
-0.14(-1.56%)
Sep 29, 2003
9.160
9.160
9.080
9.129
236,369
-0.01(-0.07%)
Sep 26, 2003
9.096
9.160
9.096
9.136
430,754
+0.01(+0.09%)
Sep 25, 2003
9.230
9.251
9.121
9.127
313,298
-0.12(-1.34%)
Sep 24, 2003
9.344
9.344
9.241
9.251
296,553
-0.09(-0.97%)
Sep 23, 2003
9.362
9.393
9.294
9.342
348,972
+0.03(+0.31%)
Sep 22, 2003
9.333
9.333
9.193
9.313
425,415
-0.04(-0.44%)
Sep 19, 2003
9.333
9.354
9.292
9.354
205,063
-0.01(-0.15%)
Sep 18, 2003
9.282
9.375
9.280
9.368
198,025
+0.08(+0.82%)
Sep 17, 2003
9.416
9.416
9.282
9.292
412,796
-0.14(-1.53%)
Sep 16, 2003
9.206
9.436
9.206
9.436
447,742
+0.23(+2.51%)
Sep 15, 2003
9.309
9.323
9.181
9.206
275,683
-0.10(-1.11%)
Sep 12, 2003
9.204
9.321
9.133
9.309
395,809
+0.11(+1.16%)
Sep 11, 2003
9.117
9.261
9.117
9.201
258,938
+0.08(+0.93%)
Sep 10, 2003
9.368
9.377
9.070
9.117
391,440
-0.23(-2.43%)
Sep 09, 2003
9.354
9.422
9.327
9.344
411,340
-0.04(-0.37%)
Sep 08, 2003
9.214
9.405
9.214
9.379
289,515
+0.21(+2.25%)
Sep 05, 2003
9.346
9.346
9.144
9.173
333,683
-0.17(-1.83%)
Sep 04, 2003
9.436
9.455
9.315
9.344
162,352
-0.12(-1.28%)
Sep 03, 2003
9.488
9.548
9.422
9.465
473,708
+0.02(+0.24%)
Sep 02, 2003
9.416
9.461
9.327
9.443
503,801
+0.07(+0.75%)
Aug 29, 2003
9.189
9.372
9.168
9.372
262,335
+0.16(+1.79%)
Aug 28, 2003
9.168
9.241
9.028
9.208
246,318
+0.08(+0.83%)
Aug 27, 2003
9.045
9.158
8.987
9.131
205,306
+0.09(+1.05%)
Aug 26, 2003
9.045
9.086
8.991
9.037
394,595
-0.05(-0.57%)
Aug 25, 2003
9.035
9.109
9.035
9.088
242,193
+0.01(+0.14%)
Aug 22, 2003
9.323
9.323
9.076
9.076
228,603
-0.17(-1.85%)
Aug 21, 2003
9.168
9.267
9.158
9.247
171,331
+0.10(+1.10%)
Aug 20, 2003
9.189
9.249
9.086
9.146
567,140
-0.06(-0.60%)
Aug 19, 2003
9.127
9.201
9.107
9.201
286,360
+0.11(+1.16%)
Aug 18, 2003
9.199
9.199
9.024
9.096
376,637
-0.12(-1.25%)
Aug 15, 2003
9.051
9.212
9.024
9.212
88,092
+0.11(+1.15%)
Aug 14, 2003
9.131
9.142
9.022
9.107
386,344
+0.01(+0.14%)
Aug 13, 2003
9.028
9.094
8.989
9.094
221,808
+0.05(+0.52%)
Aug 12, 2003
9.035
9.047
8.952
9.047
179,824
+0.04(+0.48%)
Aug 11, 2003
9.004
9.117
8.944
9.004
181,523
+0.04(+0.46%)
Aug 08, 2003
8.952
9.014
8.921
8.962
207,490
+0.01(+0.09%)
Aug 07, 2003
8.962
9.006
8.882
8.954
393,624
+0.07(+0.81%)
Aug 06, 2003
8.952
8.975
8.787
8.882
388,043
-0.05(-0.58%)
Aug 05, 2003
9.024
9.030
8.919
8.934
426,871
-0.05(-0.50%)
Aug 04, 2003
8.911
9.010
8.806
8.979
388,286
+0.04(+0.41%)
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
.