CARLISLE COMPANIES $65.58

down -0.92


19/6/2013 04:19 PM  |  NYSE : CSL  |  Industries : Manufacturing / Rubber Product Manufacturing
Type:

CSL historical data

Date Open High Low Close Volume
6/18/2013 66.08 66.74 65.86 66.50 3439
6/17/2013 66.30 66.42 65.66 66.06 4200
6/14/2013 66.14 66.25 65.79 65.97 1711
6/13/2013 65.05 66.35 64.85 66.15 2531
6/12/2013 66.80 66.84 65.08 65.15 3442
6/11/2013 65.92 66.95 65.61 66.25 3562
6/10/2013 66.87 66.92 66.23 66.78 3605
6/7/2013 65.64 66.60 65.27 66.46 3590
6/6/2013 64.92 65.31 64.64 65.21 5604
6/5/2013 65.62 65.73 64.72 65.09 5644
6/4/2013 65.49 66.59 65.21 65.81 6390
6/3/2013 65.38 65.77 64.54 65.50 3476
5/31/2013 66.27 66.48 65.39 65.41 5070
5/30/2013 66.38 66.58 66.02 66.51 1804
5/29/2013 66.51 66.56 65.81 66.31 2803
5/28/2013 67.23 67.68 66.65 67.00 2125
5/24/2013 66.09 66.54 65.21 66.49 2660
5/23/2013 65.39 66.31 65.16 66.30 2551
5/22/2013 66.89 67.28 65.58 65.68 3770
5/21/2013 67.26 67.42 66.85 67.00 1780
5/20/2013 67.15 67.50 67.06 67.25 2672
5/17/2013 67.58 68.12 67.27 67.34 2712
5/16/2013 67.63 67.92 67.22 67.40 3512
5/15/2013 67.00 67.74 66.78 67.74 3031
5/14/2013 66.18 67.11 66.09 67.10 1101
5/13/2013 66.24 66.43 65.70 66.19 3021
5/10/2013 66.00 66.54 65.89 66.52 1083
5/9/2013 66.43 66.48 65.85 66.00 2178
5/8/2013 66.53 66.90 66.21 66.59 2133
5/7/2013 65.92 66.79 65.72 66.52 2205
5/6/2013 65.36 66.02 65.25 65.80 2821
5/3/2013 64.74 66.01 64.64 65.30 2298
5/2/2013 63.59 64.52 63.59 64.26 2228
5/1/2013 64.87 64.87 63.49 63.59 4599
4/30/2013 64.37 64.89 63.81 64.87 3017
4/29/2013 63.77 64.53 63.62 64.28 3055
4/26/2013 63.91 64.17 63.40 63.56 3079
4/25/2013 63.58 64.00 63.33 63.99 3386
4/24/2013 65.49 65.50 61.03 63.52 11055
4/23/2013 64.65 65.55 64.15 65.53 2678
4/22/2013 63.82 64.73 63.65 64.22 3039
4/19/2013 63.46 64.07 62.77 63.82 3894
4/18/2013 64.09 64.14 63.07 63.31 3457
4/17/2013 64.24 64.39 63.46 64.00 4118
4/16/2013 64.48 64.90 64.17 64.65 3533
4/15/2013 66.59 66.75 63.83 63.98 3005
4/12/2013 67.33 67.46 66.89 67.06 1633
4/11/2013 67.44 67.94 67.20 67.47 3414
4/10/2013 66.40 67.37 66.07 67.34 3058
4/9/2013 66.55 66.63 65.88 66.09 3002
4/8/2013 65.91 66.54 65.62 66.35 1991
4/5/2013 65.52 66.06 64.68 65.98 2683
4/4/2013 65.71 66.19 65.44 65.95 3652
4/3/2013 67.15 67.26 65.21 65.76 6332
4/2/2013 67.70 68.09 66.83 66.92 3057
4/1/2013 67.56 67.95 67.21 67.46 3063
3/28/2013 67.35 68.07 67.23 67.79 3761
3/27/2013 67.06 67.54 66.73 67.17 2901
3/26/2013 67.78 68.08 67.34 67.48 2136
3/25/2013 68.31 68.47 67.18 67.52 3311
3/22/2013 67.99 68.34 67.80 68.05 1666
3/21/2013 67.76 68.14 67.37 67.77 2975
3/20/2013 69.01 69.27 68.10 68.50 6925
3/19/2013 70.05 70.27 68.19 69.39 4986
3/18/2013 69.25 70.50 69.15 69.86 4251
3/15/2013 69.70 70.00 69.14 69.51 5642
3/14/2013 69.95 70.55 69.85 69.85 2352
3/13/2013 69.31 69.71 69.15 69.62 971
3/12/2013 69.74 69.90 68.94 69.17 1906
3/11/2013 69.44 70.00 69.36 69.74 2076
3/8/2013 68.68 69.57 68.63 69.33 2367
3/7/2013 68.29 68.73 68.09 68.21 1607
3/6/2013 68.45 68.92 67.86 68.26 4206
3/5/2013 68.17 69.38 68.11 68.20 3164
3/4/2013 67.43 67.93 66.70 67.85 2720
3/1/2013 67.43 67.80 66.32 67.72 4468
2/28/2013 67.99 68.46 67.63 67.87 3628
2/27/2013 66.41 68.28 66.41 68.00 1879
2/26/2013 66.38 66.72 65.95 66.60 2837
2/25/2013 67.95 67.95 65.97 65.99 4507
2/22/2013 67.10 67.69 66.82 67.68 3586
2/21/2013 67.06 67.17 66.51 66.81 2604
2/20/2013 68.62 68.62 67.01 67.19 2796
2/19/2013 68.29 68.87 67.82 68.72 3334
2/15/2013 67.49 68.04 67.34 67.98 2144
2/14/2013 67.16 67.75 67.11 67.49 1698
2/13/2013 67.36 67.85 67.17 67.67 2646
2/12/2013 66.88 67.24 66.85 67.11 3344
2/11/2013 67.77 67.77 66.66 66.85 2640
2/8/2013 64.02 67.99 64.02 67.38 8021
2/7/2013 64.83 65.13 64.57 64.82 3980
2/6/2013 64.56 65.10 64.41 64.80 2549
2/5/2013 65.35 65.64 64.58 64.66 3232
2/4/2013 64.97 65.24 64.69 65.08 3278
2/1/2013 64.67 65.43 64.24 65.28 2789
1/31/2013 64.17 64.39 63.83 64.15 3897
1/30/2013 64.06 64.23 63.67 64.08 5060
1/29/2013 63.33 64.22 63.33 64.10 2024
1/28/2013 63.91 63.91 63.22 63.57 1760
1/25/2013 63.40 63.67 63.05 63.64 1732
Marketplace
Trading Center