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 (%)
Feb 28, 2002
7.780
7.850
7.712
7.726
107,264
-0.03(-0.42%)
Feb 27, 2002
7.737
7.829
7.714
7.759
146,092
+0.00(+0.05%)
Feb 26, 2002
7.667
7.767
7.611
7.755
134,686
+0.10(+1.29%)
Feb 25, 2002
7.541
7.656
7.541
7.656
97,071
+0.08(+1.03%)
Feb 22, 2002
7.432
7.580
7.407
7.578
142,452
+0.15(+2.00%)
Feb 21, 2002
7.535
7.603
7.413
7.430
128,134
-0.11(-1.39%)
Feb 20, 2002
7.417
7.541
7.335
7.535
171,573
+0.14(+1.84%)
Feb 19, 2002
7.500
7.566
7.390
7.399
140,511
-0.11(-1.51%)
Feb 18, 2002
7.434
7.531
7.411
7.512
164,293
+0.00(+0.00%)
Feb 15, 2002
7.434
7.531
7.411
7.512
164,293
+0.10(+1.33%)
Feb 14, 2002
7.634
7.634
7.397
7.413
171,088
-0.19(-2.49%)
Feb 13, 2002
7.397
7.706
7.397
7.603
225,205
+0.17(+2.33%)
Feb 12, 2002
7.211
7.452
7.191
7.430
127,891
+0.21(+2.94%)
Feb 11, 2002
7.073
7.221
7.048
7.217
215,256
+0.16(+2.34%)
Feb 08, 2002
6.923
7.053
6.923
7.053
216,954
+0.01(+0.09%)
Feb 07, 2002
7.201
7.201
6.954
7.046
226,176
-0.19(-2.67%)
Feb 06, 2002
7.337
7.407
7.149
7.240
135,172
-0.07(-0.99%)
Feb 05, 2002
7.382
7.417
7.273
7.312
150,703
-0.07(-0.92%)
Feb 04, 2002
7.417
7.504
7.378
7.380
133,958
-0.10(-1.35%)
Feb 01, 2002
7.376
7.500
7.376
7.481
94,402
+0.11(+1.54%)
Jan 31, 2002
7.520
7.520
7.324
7.368
183,465
-0.09(-1.24%)
Jan 30, 2002
7.211
7.460
7.201
7.460
150,218
+0.24(+3.31%)
Jan 29, 2002
7.419
7.508
7.201
7.221
100,469
-0.22(-2.94%)
Jan 28, 2002
7.386
7.460
7.269
7.440
106,778
+0.02(+0.33%)
Jan 25, 2002
7.283
7.467
7.232
7.415
64,067
+0.12(+1.58%)
Jan 24, 2002
7.211
7.357
7.207
7.300
76,929
+0.07(+1.00%)
Jan 23, 2002
7.036
7.238
6.970
7.228
110,661
+0.14(+1.98%)
Jan 22, 2002
7.098
7.244
7.026
7.088
133,230
+0.00(+0.06%)
Jan 21, 2002
7.335
7.335
7.077
7.083
154,343
+0.00(+0.00%)
Jan 18, 2002
7.335
7.335
7.077
7.083
150,946
-0.26(-3.59%)
Jan 17, 2002
7.211
7.347
7.110
7.347
630,964
+0.14(+1.89%)
Jan 16, 2002
7.335
7.417
7.211
7.211
152,644
-0.20(-2.72%)
Jan 15, 2002
7.417
7.572
7.388
7.413
185,891
+0.00(+0.00%)
Jan 14, 2002
7.366
7.479
7.316
7.413
238,795
+0.07(+0.93%)
Jan 11, 2002
7.438
7.469
7.345
7.345
123,766
-0.07(-0.94%)
Jan 10, 2002
7.500
7.603
7.407
7.415
135,172
-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
.