Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Carlisle Companies Inc (NY: CSL )

Historical Prices