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, 2003
9.377
9.437
9.233
9.346
396,527
-0.06(-0.66%)
Apr 29, 2003
9.457
9.554
9.397
9.408
293,633
-0.02(-0.20%)
Apr 28, 2003
9.237
9.496
9.222
9.426
225,928
+0.19(+2.05%)
Apr 25, 2003
9.303
9.305
9.171
9.237
429,287
-0.07(-0.77%)
Apr 24, 2003
9.393
9.476
9.288
9.309
314,989
-0.08(-0.88%)
Apr 23, 2003
9.467
9.467
9.303
9.391
406,961
-0.07(-0.78%)
Apr 22, 2003
9.315
9.476
9.303
9.465
347,264
+0.15(+1.59%)
Apr 21, 2003
9.261
9.375
9.231
9.317
391,430
+0.04(+0.38%)
Apr 17, 2003
9.128
9.313
9.128
9.282
582,656
+0.24(+2.67%)
Apr 16, 2003
9.202
9.272
9.008
9.041
339,498
-0.15(-1.64%)
Apr 15, 2003
8.608
9.191
8.608
9.191
800,091
+0.58(+6.77%)
Apr 14, 2003
8.437
8.623
8.437
8.608
161,619
+0.19(+2.30%)
Apr 11, 2003
8.551
8.619
8.375
8.415
210,639
-0.07(-0.80%)
Apr 10, 2003
8.499
8.586
8.458
8.483
195,351
-0.04(-0.44%)
Apr 09, 2003
8.499
8.674
8.495
8.520
182,489
+0.06(+0.73%)
Apr 08, 2003
8.705
8.705
8.425
8.458
401,380
-0.25(-2.84%)
Apr 07, 2003
8.509
8.858
8.509
8.705
286,353
+0.26(+3.05%)
Apr 04, 2003
8.633
8.695
8.427
8.448
325,909
-0.14(-1.68%)
Apr 03, 2003
8.695
8.738
8.582
8.592
231,752
-0.07(-0.76%)
Apr 02, 2003
8.396
8.695
8.396
8.658
285,625
+0.36(+4.29%)
Apr 01, 2003
8.343
8.373
8.190
8.301
314,989
-0.04(-0.49%)
Mar 31, 2003
8.375
8.435
8.200
8.343
442,149
-0.08(-1.00%)
Mar 28, 2003
8.371
8.464
8.318
8.427
248,011
+0.06(+0.66%)
Mar 27, 2003
8.345
8.427
8.281
8.371
259,902
-0.02(-0.27%)
Mar 26, 2003
8.532
8.532
8.312
8.394
387,790
-0.14(-1.62%)
Mar 25, 2003
8.623
8.672
8.483
8.532
474,182
-0.09(-1.05%)
Mar 24, 2003
8.814
8.814
8.546
8.623
437,053
-0.23(-2.63%)
Mar 21, 2003
8.654
8.884
8.612
8.856
496,508
+0.30(+3.57%)
Mar 20, 2003
8.983
8.983
8.336
8.551
972,146
-0.43(-4.82%)
Mar 19, 2003
8.921
9.008
8.864
8.983
266,697
+0.05(+0.60%)
Mar 18, 2003
8.818
9.045
8.818
8.930
345,080
+0.12(+1.38%)
Mar 17, 2003
8.413
8.849
8.367
8.808
396,527
+0.40(+4.70%)
Mar 14, 2003
8.396
8.514
8.361
8.413
323,239
+0.04(+0.52%)
Mar 13, 2003
8.139
8.369
8.139
8.369
394,342
+0.28(+3.52%)
Mar 12, 2003
8.159
8.180
8.040
8.085
204,573
-0.09(-1.13%)
Mar 11, 2003
8.239
8.272
8.149
8.178
228,597
-0.06(-0.75%)
Mar 10, 2003
8.452
8.452
8.198
8.239
273,734
-0.24(-2.82%)
Mar 07, 2003
8.303
8.590
8.303
8.479
321,298
+0.09(+1.08%)
Mar 06, 2003
8.571
8.575
8.365
8.388
145,603
-0.20(-2.37%)
Mar 05, 2003
8.592
8.647
8.493
8.592
246,312
-0.02(-0.22%)
Mar 04, 2003
8.724
8.728
8.588
8.610
222,045
-0.08(-0.97%)
Mar 03, 2003
8.808
8.878
8.610
8.695
289,508
-0.08(-0.96%)
Feb 28, 2003
8.950
9.105
8.750
8.779
410,844
-0.17(-1.91%)
Feb 27, 2003
8.685
8.989
8.654
8.950
407,932
+0.30(+3.43%)
Feb 26, 2003
8.818
8.831
8.602
8.654
271,793
-0.16(-1.80%)
Feb 25, 2003
8.695
8.837
8.623
8.812
328,821
+0.09(+1.04%)
Feb 24, 2003
8.860
8.860
8.720
8.722
271,550
-0.13(-1.44%)
Feb 21, 2003
8.818
8.880
8.767
8.849
361,582
+0.04(+0.44%)
Feb 20, 2003
8.880
8.969
8.744
8.810
435,354
-0.06(-0.70%)
Feb 19, 2003
8.994
8.994
8.788
8.872
322,269
-0.12(-1.33%)
Feb 18, 2003
8.715
9.008
8.715
8.992
308,922
+0.32(+3.66%)
Feb 14, 2003
8.645
8.705
8.520
8.674
335,373
+0.03(+0.33%)
Feb 13, 2003
8.509
8.773
8.499
8.645
396,041
+0.14(+1.62%)
Feb 12, 2003
8.557
8.652
8.435
8.507
282,228
-0.03(-0.34%)
Feb 11, 2003
8.746
8.767
8.468
8.536
435,111
-0.17(-1.96%)
Feb 10, 2003
8.602
8.769
8.602
8.707
345,323
+0.13(+1.46%)
Feb 07, 2003
8.829
8.969
8.579
8.582
484,617
-0.21(-2.37%)
Feb 06, 2003
8.283
8.808
8.283
8.790
1,006,848
+0.54(+6.49%)
Feb 05, 2003
8.283
8.530
8.239
8.254
454,525
+0.02(+0.20%)
Feb 04, 2003
8.437
8.437
8.194
8.237
491,654
-0.22(-2.61%)
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
.