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
)
418.29
+1.12 (+0.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 29, 2002
8.650
8.695
8.553
8.557
138,808
-0.07(-0.84%)
Nov 27, 2002
8.272
8.629
8.272
8.629
163,561
+0.34(+4.13%)
Nov 26, 2002
8.468
8.470
8.252
8.287
118,666
-0.20(-2.38%)
Nov 25, 2002
8.396
8.509
8.221
8.489
450,400
+0.07(+0.86%)
Nov 22, 2002
8.476
8.509
8.334
8.417
304,311
-0.06(-0.70%)
Nov 21, 2002
8.046
8.551
8.036
8.476
505,001
+0.40(+4.90%)
Nov 20, 2002
7.994
8.081
7.902
8.081
209,183
+0.09(+1.19%)
Nov 19, 2002
8.005
8.077
7.916
7.986
220,589
-0.02(-0.23%)
Nov 18, 2002
8.139
8.139
7.844
8.005
379,782
-0.15(-1.84%)
Nov 15, 2002
8.087
8.157
8.066
8.155
194,623
+0.07(+0.92%)
Nov 14, 2002
7.974
8.087
7.943
8.081
374,443
+0.11(+1.40%)
Nov 13, 2002
7.943
8.036
7.844
7.970
390,702
+0.03(+0.39%)
Nov 12, 2002
7.902
8.106
7.860
7.939
315,474
+0.01(+0.08%)
Nov 11, 2002
8.077
8.077
7.900
7.933
264,998
-0.14(-1.76%)
Nov 08, 2002
8.056
8.128
7.984
8.075
513,980
-0.00(-0.05%)
Nov 07, 2002
8.139
8.221
8.073
8.079
362,795
-0.16(-1.97%)
Nov 06, 2002
8.087
8.297
8.019
8.242
583,870
+0.25(+3.15%)
Nov 05, 2002
7.953
8.027
7.908
7.990
375,414
+0.08(+0.96%)
Nov 04, 2002
7.902
8.036
7.860
7.914
374,686
+0.05(+0.58%)
Nov 01, 2002
7.726
7.922
7.640
7.869
624,153
+0.19(+2.47%)
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%)
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
.