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 (%)
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%)
Apr 01, 2002
8.983
8.983
8.810
8.940
238,310
-0.07(-0.75%)
Mar 29, 2002
9.014
9.035
8.956
9.008
92,460
+0.00(+0.00%)
Mar 28, 2002
9.014
9.035
8.956
9.008
92,460
+0.01(+0.09%)
Mar 27, 2002
8.880
9.055
8.880
9.000
162,594
+0.13(+1.46%)
Mar 26, 2002
8.756
8.870
8.756
8.870
369,114
+0.11(+1.27%)
Mar 25, 2002
8.808
8.839
8.756
8.758
173,272
-0.07(-0.84%)
Mar 22, 2002
8.829
8.880
8.794
8.833
199,967
-0.09(-1.06%)
Mar 21, 2002
8.777
8.927
8.726
8.927
292,913
+0.15(+1.71%)
Mar 20, 2002
8.798
8.818
8.723
8.777
226,419
-0.06(-0.65%)
Mar 19, 2002
8.682
8.880
8.682
8.835
106,778
+0.15(+1.76%)
Mar 18, 2002
8.509
8.701
8.509
8.682
206,034
+0.04(+0.45%)
Mar 15, 2002
8.550
8.672
8.550
8.643
175,699
+0.01(+0.12%)
Mar 14, 2002
8.674
8.705
8.573
8.633
268,645
-0.06(-0.69%)
Mar 13, 2002
8.674
8.736
8.623
8.693
78,385
+0.02(+0.24%)
Mar 12, 2002
8.612
8.715
8.581
8.672
156,042
+0.03(+0.33%)
Mar 11, 2002
8.655
8.674
8.612
8.643
375,424
-0.02(-0.19%)
Mar 08, 2002
8.643
8.756
8.557
8.660
280,779
+0.07(+0.79%)
Mar 07, 2002
8.571
8.653
8.526
8.592
264,762
+0.13(+1.48%)
Mar 06, 2002
8.301
8.466
8.241
8.466
234,913
+0.18(+2.21%)
Mar 05, 2002
8.241
8.324
8.221
8.283
543,115
+0.01(+0.17%)
Mar 04, 2002
7.870
8.268
7.870
8.268
298,494
+0.43(+5.47%)
Mar 01, 2002
7.716
7.866
7.695
7.840
176,912
+0.11(+1.47%)
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%)
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
.