Carlisle Cos Inc $82.52

down -0.19


27/8/2014 04:02 PM  |  NYSE : CSL  
Industries : Consumer Non-durables / Rubber & Plastics
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSL historical data

Date Open High Low Close Volume
8/27/201482.8983.3482.4782.52176,485
8/26/201483.4783.8882.6082.71223,626
8/25/201483.5083.5383.0883.2699,492
8/22/201482.9883.4082.4783.19242,290
8/21/201482.5683.2081.9783.03190,437
8/20/201481.9982.5881.8982.46153,934
8/19/201482.1282.3981.9382.25349,741
8/18/201481.9282.4781.7081.85413,039
8/15/201482.0282.2480.3481.19242,258
8/14/201481.4581.7981.1081.73117,226
8/13/201481.5181.9781.2181.47169,676
8/12/201480.9581.4780.8781.32176,098
8/11/201481.9681.9681.0981.15244,187
8/8/201481.2381.6480.8281.53143,530
8/7/201481.0281.4080.4480.98208,306
8/6/201480.4681.4180.2580.96177,050
8/5/201480.3281.2480.1180.70238,609
8/4/201480.1680.9679.6280.91350,129
8/1/201479.9280.4278.9380.11488,933
7/31/201481.2781.5779.8280.02355,480
7/30/201482.0082.4081.5381.76221,707
7/29/201483.0283.6381.6481.75320,738
7/28/201483.7283.7282.3783.04270,172
7/25/201483.3284.3283.0283.85272,249
7/24/201483.8584.2583.1383.82300,350
7/23/201482.9184.1082.5183.80320,012
7/22/201485.8885.9982.8382.88534,380
7/21/201486.0186.2585.3885.78346,550
7/18/201485.2986.5585.1186.47370,595
7/17/201485.5385.9985.0185.21240,208
7/16/201486.2786.4985.3286.15361,393
7/15/201486.6786.9285.6786.05216,034
7/14/201486.4886.7286.2686.53118,387
7/11/201485.7286.1685.2586.11153,550
7/10/201485.1185.9885.0385.74205,142
7/9/201486.3786.8286.1886.54245,340
7/8/201486.6586.6585.7686.19245,483
7/7/201487.8187.9086.5286.74316,069
7/3/201488.0088.3687.7587.82184,454
7/2/201487.3187.9287.0587.72303,370
7/1/201486.7687.9786.7687.49792,993
6/30/201485.6586.6685.4986.62346,542
6/27/201485.1886.0385.1885.75340,996
6/26/201485.8286.3084.8385.54103,462
6/25/201485.4086.1385.3085.96134,026
6/24/201486.2286.7185.3385.43146,701
6/23/201486.5486.6286.1786.29173,358
6/20/201486.6386.7386.1886.37426,979
6/19/201486.3486.5785.9186.16197,502
6/18/201486.3587.0585.8886.06182,907
6/17/201486.1586.8086.0186.27317,929
6/16/201486.0786.5485.5085.99138,390
6/13/201485.9486.5885.6186.20130,626
6/12/201487.0287.0285.8685.94167,994
6/11/201487.9687.9687.0587.15201,594
6/10/201487.3588.1986.9488.17451,435
6/9/201486.3187.4886.3187.32165,151
6/6/201485.9986.4585.9986.44193,096
6/5/201484.8486.0184.6985.94146,618
6/4/201484.7984.8984.6884.83105,662
6/3/201484.6085.0984.4684.91150,764
6/2/201484.7285.2183.9884.90316,495
5/30/201484.6185.0184.5184.86172,333
5/29/201485.1785.2784.4484.68153,889
5/28/201484.7685.1684.4184.81229,192
5/27/201484.8085.3384.7984.84162,968
5/23/201483.4684.5683.1884.53282,530
5/22/201483.4283.7982.9883.38367,849
5/21/201482.9383.5082.8683.28379,892
5/20/201483.5583.5582.4282.78607,734
5/19/201482.6983.5882.5183.55569,390
5/16/201482.7983.1482.0582.77355,976
5/15/201483.5383.6081.8182.85485,267
5/14/201484.3284.7083.4983.99358,206
5/13/201484.2884.6883.8484.00252,713
5/12/201484.3384.7383.9484.40244,700
5/9/201483.7283.9783.0283.69267,355
5/8/201483.5184.4983.2983.85300,444
5/7/201482.9383.8182.2683.77291,431
5/6/201482.4883.0281.7182.85345,742
5/5/201482.2882.9481.9082.78289,903
5/2/201482.6683.5682.1882.71210,490
5/1/201482.6383.2381.8582.63351,213
4/30/201482.0082.4381.4082.25324,182
4/29/201481.0482.1480.9082.02406,139
4/28/201482.2582.5180.0180.99571,694
4/25/201482.2582.6081.7382.10239,918
4/24/201483.2583.2581.6282.28605,054
4/23/201483.0683.7282.2982.93439,467
4/22/201479.5083.4579.5082.77652,577
4/21/201478.6179.1477.8179.14374,102
4/17/201478.5679.2178.3478.46183,920
4/16/201478.0678.9777.9378.53239,870
4/15/201476.9777.9776.1577.39400,211
4/14/201476.4176.5575.3075.76145,005
4/11/201475.5976.6275.2875.95279,451
4/10/201477.8277.9575.8375.95287,432
4/9/201477.2478.2276.2978.06194,233
4/8/201477.6677.8976.7177.03266,602
4/7/201478.4779.1977.1277.61206,158
Trading Center