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
)
417.63
+3.43 (+0.83%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 28, 2002
9.055
9.405
9.055
9.267
690,663
+0.20(+2.23%)
Jun 27, 2002
8.932
9.144
8.932
9.065
484,872
+0.21(+2.37%)
Jun 26, 2002
8.911
8.956
8.794
8.855
297,038
-0.24(-2.65%)
Jun 25, 2002
9.096
9.228
9.068
9.096
473,951
+0.03(+0.34%)
Jun 21, 2002
8.962
9.133
8.960
9.065
440,461
+0.11(+1.27%)
Jun 20, 2002
8.829
9.121
8.829
8.952
384,645
+0.13(+1.47%)
Jun 19, 2002
8.936
9.065
8.715
8.822
278,837
-0.12(-1.34%)
Jun 18, 2002
8.859
8.983
8.841
8.942
680,228
+0.09(+0.98%)
Jun 17, 2002
8.674
8.952
8.674
8.855
671,977
+0.32(+3.79%)
Jun 14, 2002
8.365
8.550
8.344
8.532
662,755
+0.07(+0.80%)
Jun 12, 2002
7.994
8.468
7.901
8.464
1,219,703
+0.86(+11.24%)
Jun 11, 2002
7.314
7.654
7.242
7.609
388,286
+0.35(+4.77%)
Jun 10, 2002
7.252
7.312
7.184
7.263
171,331
+0.05(+0.71%)
Jun 07, 2002
7.170
7.215
7.160
7.211
243,164
-0.05(-0.62%)
Jun 06, 2002
7.448
7.454
7.238
7.257
209,431
-0.18(-2.44%)
Jun 05, 2002
7.397
7.458
7.390
7.438
151,188
-0.22(-2.85%)
May 31, 2002
7.654
7.730
7.652
7.656
211,130
-0.39(-4.86%)
May 28, 2002
8.079
8.079
7.893
8.048
172,544
-0.01(-0.13%)
May 27, 2002
8.107
8.188
8.056
8.058
111,874
+0.00(+0.00%)
May 24, 2002
8.107
8.188
8.056
8.058
108,477
-0.04(-0.51%)
May 23, 2002
8.081
8.114
7.988
8.099
267,917
+0.06(+0.74%)
May 22, 2002
8.118
8.161
8.023
8.039
175,214
-0.08(-0.96%)
May 21, 2002
8.386
8.390
8.089
8.118
259,908
-0.25(-2.96%)
May 20, 2002
8.493
8.507
8.355
8.365
79,841
-0.14(-1.62%)
May 17, 2002
8.458
8.505
8.427
8.503
92,703
+0.06(+0.71%)
May 16, 2002
8.581
8.612
8.412
8.443
94,644
-0.16(-1.91%)
May 15, 2002
8.610
8.705
8.561
8.608
186,619
-0.05(-0.52%)
May 14, 2002
8.365
8.653
8.361
8.653
165,264
+0.34(+4.06%)
May 13, 2002
8.311
8.340
8.241
8.316
181,523
-0.01(-0.12%)
May 10, 2002
8.427
8.427
8.264
8.326
134,444
-0.07(-0.86%)
May 09, 2002
8.414
8.522
8.377
8.398
112,845
-0.05(-0.56%)
May 08, 2002
8.427
8.468
8.272
8.445
125,464
+0.09(+1.11%)
May 07, 2002
8.283
8.445
8.283
8.353
135,414
+0.12(+1.43%)
May 06, 2002
8.509
8.550
8.227
8.235
147,791
-0.27(-3.17%)
May 03, 2002
8.612
8.612
8.456
8.505
235,398
-0.03(-0.34%)
May 02, 2002
8.406
8.645
8.406
8.534
152,159
+0.14(+1.72%)
May 01, 2002
8.344
8.396
8.225
8.390
176,184
+0.05(+0.57%)
Apr 30, 2002
8.159
8.359
8.159
8.342
185,891
+0.15(+1.84%)
Apr 29, 2002
8.283
8.293
8.169
8.192
74,502
-0.06(-0.77%)
Apr 26, 2002
8.373
8.406
8.250
8.256
208,703
-0.12(-1.40%)
Apr 25, 2002
8.303
8.390
8.142
8.373
168,419
+0.10(+1.20%)
Apr 24, 2002
8.447
8.513
8.262
8.274
191,958
-0.15(-1.79%)
Apr 23, 2002
8.439
8.528
8.386
8.425
186,134
-0.01(-0.17%)
Apr 22, 2002
8.592
8.592
8.375
8.439
1,674,483
-0.14(-1.68%)
Apr 19, 2002
8.651
8.668
8.501
8.583
481,717
-0.07(-0.76%)
Apr 18, 2002
8.903
8.911
8.612
8.649
446,771
-0.25(-2.82%)
Apr 17, 2002
9.045
9.055
8.897
8.901
249,716
-0.14(-1.53%)
Apr 16, 2002
8.901
9.061
8.901
9.039
399,691
+0.16(+1.79%)
Apr 15, 2002
8.962
8.973
8.814
8.880
323,733
-0.05(-0.60%)
Apr 12, 2002
8.932
8.950
8.890
8.934
254,327
-0.01(-0.16%)
Apr 11, 2002
9.117
9.117
8.927
8.948
152,159
-0.15(-1.70%)
Apr 10, 2002
9.024
9.241
9.024
9.103
257,967
+0.11(+1.24%)
Apr 09, 2002
8.983
9.061
8.962
8.991
320,578
+0.03(+0.30%)
Apr 08, 2002
8.971
8.971
8.841
8.965
194,871
-0.00(-0.05%)
Apr 05, 2002
8.777
8.991
8.777
8.969
229,331
+0.20(+2.23%)
Apr 04, 2002
8.808
8.808
8.695
8.773
360,863
-0.05(-0.54%)
Apr 03, 2002
8.880
8.942
8.818
8.820
98,284
-0.05(-0.60%)
Apr 02, 2002
8.952
8.952
8.862
8.874
185,406
-0.07(-0.74%)
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
.