$104.00 -0.23 (%) Carlisle Cos Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSL historical data

Date Open High Low Close Volume
5/27/2016104.27104.35103.71104.00227,281
5/26/2016104.62104.98103.80104.23261,463
5/25/2016103.88104.51103.57104.26323,102
5/24/2016102.78104.05102.56103.89289,682
5/23/2016102.16102.29101.52102.08296,838
5/20/2016101.59102.82101.59102.25372,670
5/19/2016100.54101.2999.59101.09334,608
5/18/2016100.98102.27100.44101.16257,423
5/17/2016101.67102.31100.91101.43460,685
5/16/2016100.59102.06100.59101.75351,968
5/13/2016101.17101.89100.03100.56395,415
5/12/2016103.09103.14100.90101.50534,616
5/11/2016103.00103.46102.47102.61539,883
5/10/2016102.35103.26102.01103.16399,581
5/9/2016102.00102.45101.87102.07422,679
5/6/2016100.60102.07100.47102.06294,971
5/5/2016100.13101.5199.93100.99641,758
5/4/2016100.51100.5398.9899.64490,362
5/3/2016102.78102.86100.60100.78478,878
5/2/2016102.04103.99101.37103.52597,886
4/29/2016103.00103.00101.03101.901,044,903
4/28/2016104.08105.43102.64103.23768,840
4/27/2016102.39105.79101.59103.95959,088
4/26/2016100.11100.5899.5799.90737,472
4/25/2016100.22100.5899.5299.78423,981
4/22/2016102.02102.17100.56100.67728,850
4/21/2016101.57102.39101.57101.70258,376
4/20/2016102.68103.42101.54101.81391,331
4/19/2016102.54103.44101.91102.70299,314
4/18/2016101.40102.41101.33102.18176,415
4/15/2016101.29102.11101.20102.00227,257
4/14/2016100.16101.62100.16101.28300,915
4/13/2016100.00100.6999.58100.19351,380
4/12/201699.02100.0098.9199.55185,718
4/11/201699.23100.2998.6898.68209,909
4/8/201699.77100.3698.6199.02201,896
4/7/201698.8099.2698.2498.99323,572
4/6/201699.1299.4598.0199.30236,719
4/5/201697.7499.5797.5699.03418,055
4/4/201699.7099.9098.0798.38343,460
4/1/201698.88100.0998.3599.79412,582
3/31/201699.79100.1298.8799.50330,976
3/30/201699.00100.1098.6199.79435,112
3/29/201697.5099.3997.4798.75576,412
3/28/201697.5397.9497.1397.52272,460
3/24/201697.1597.3796.5597.28334,655
3/23/201697.7698.5696.9097.80253,741
3/22/201698.0098.7897.3998.24479,558
3/21/201697.9898.3497.2898.11251,496
3/18/201697.1998.6597.1998.26620,992
3/17/201695.2598.0095.1997.54610,123
3/16/201694.9695.6494.2595.08855,696
3/15/201694.1495.3193.3394.96293,557
3/14/201695.3196.0094.2394.63308,733
3/11/201695.8396.2895.2695.80259,971
3/10/201694.7895.0993.4695.07431,793
3/9/201694.2794.6593.9794.38305,569
3/8/201693.3894.1792.5794.03506,737
3/7/201693.5994.3293.3693.98332,226
3/4/201693.1794.6093.1793.93360,751
3/3/201692.9693.7292.3593.39307,929
3/2/201691.6592.9791.6292.94290,075
3/1/201691.0692.2590.4791.96361,343
2/29/201690.2790.9490.0590.16352,211
2/26/201689.5790.6489.1190.44337,488
2/25/201688.3389.1888.3389.09568,854
2/24/201687.6188.5887.0988.21442,781
2/23/201688.2389.8288.2288.64785,529
2/22/201688.8789.8687.7388.70259,886
2/19/201687.8788.6787.7087.89511,599
2/18/201688.0088.6987.5588.05597,595
2/17/201685.1887.9285.1787.73655,397
2/16/201684.8085.3683.6384.431,306,403
2/12/201684.5185.3383.6783.89653,647
2/11/201684.4785.2283.2383.65560,963
2/10/201686.1987.0685.4685.59449,626
2/9/201685.7686.9685.5585.83552,160
2/8/201685.6887.0085.3586.53526,338
2/5/201687.7087.8086.0186.62595,051
2/4/201685.0090.1485.0087.66922,827
2/3/201682.4483.5980.9583.31589,172
2/2/201682.5482.9781.8181.93242,774
2/1/201683.1783.7382.6683.51291,050
1/29/201681.0683.6880.7983.68489,705
1/28/201680.2580.7279.4580.59422,478
1/27/201680.2381.0179.0479.63509,094
1/26/201679.6280.7179.2580.13559,130
1/25/201679.7579.9878.6879.47736,278
1/22/201678.6280.6378.6280.09445,921
1/21/201678.2078.8477.0678.26695,727
1/20/201677.5678.3375.1777.82566,695
1/19/201680.3180.3277.8178.50353,216
1/15/201678.7480.1078.3179.55387,448
1/14/201678.4881.3978.1280.64456,017
1/13/201680.1381.2078.2578.30652,718
1/12/201680.4281.3378.7379.95643,964
1/11/201680.6681.0878.8579.68344,837
1/8/201681.3781.6180.5280.64552,857
1/7/201682.0182.6380.6680.94344,416
1/6/201684.5485.1483.1583.65417,381
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center