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 )

408.34 -5.25 (-1.27%)

Streaming Delayed Price Updated: 9:36 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	9.096	9.286	9.096	9.286	330,771	+0.22(+2.39%)
May 29, 2003	9.107	9.191	8.983	9.070	378,093	-0.03(-0.34%)
May 28, 2003	9.096	9.142	9.055	9.101	294,854	+0.03(+0.34%)
May 27, 2003	8.777	9.088	8.777	9.070	357,465	+0.28(+3.14%)
May 23, 2003	8.777	8.837	8.738	8.794	183,222	+0.01(+0.07%)
May 22, 2003	8.754	8.839	8.678	8.787	221,565	+0.05(+0.59%)
May 21, 2003	8.754	8.802	8.658	8.736	221,808	-0.04(-0.45%)
May 20, 2003	8.767	8.845	8.736	8.775	286,846	+0.04(+0.40%)
May 19, 2003	8.962	8.962	8.740	8.740	487,784	-0.23(-2.62%)
May 16, 2003	9.086	9.144	8.971	8.975	516,177	-0.16(-1.78%)
May 15, 2003	9.210	9.261	9.045	9.138	464,972	-0.07(-0.72%)
May 14, 2003	9.313	9.323	9.187	9.204	530,253	-0.11(-1.13%)
May 13, 2003	9.354	9.354	9.276	9.309	250,444	-0.07(-0.79%)
May 12, 2003	9.323	9.385	9.282	9.383	188,076	+0.04(+0.37%)
May 09, 2003	9.317	9.412	9.286	9.348	198,753	+0.04(+0.44%)
May 08, 2003	9.284	9.372	9.251	9.307	235,641	-0.02(-0.20%)
May 07, 2003	9.323	9.410	9.302	9.325	395,081	-0.14(-1.48%)
May 06, 2003	9.379	9.478	9.364	9.465	187,348	+0.11(+1.14%)
May 05, 2003	9.416	9.475	9.307	9.358	244,620	-0.08(-0.83%)
May 02, 2003	9.230	9.475	9.230	9.436	198,268	+0.21(+2.23%)

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