$79.07 0.00 (%) Carlisle Cos Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSL historical data

Date Open High Low Close Volume
10/20/201477.8779.1977.7379.07346,184
10/17/201478.0078.8977.5678.37807,927
10/16/201475.6177.6875.6177.29555,865
10/15/201475.3677.5675.1076.94453,483
10/14/201476.5477.5475.9876.77401,301
10/13/201477.0677.7276.1476.21484,341
10/10/201477.7178.2276.7576.99536,035
10/9/201479.0479.3677.4677.52564,696
10/8/201475.4379.2375.3379.041,637,990
10/7/201478.0278.0974.6974.841,712,482
10/6/201478.9378.9378.1678.45239,672
10/3/201478.6079.0478.0578.53207,348
10/2/201478.2478.6977.3278.14254,315
10/1/201480.0780.4378.1278.48483,318
9/30/201480.7680.9880.0780.38398,150
9/29/201479.3980.7379.3980.70215,997
9/26/201479.9680.5379.5280.47220,370
9/25/201480.7780.9879.7680.00213,462
9/24/201481.2681.4080.7281.12222,443
9/23/201481.1181.7680.8781.07217,877
9/22/201482.6982.6981.4981.58199,090
9/19/201483.4083.9482.7782.80278,779
9/18/201483.6383.6383.0883.2892,183
9/17/201483.3684.0782.7883.20160,720
9/16/201482.6383.7382.6383.32250,698
9/15/201483.0383.3782.4482.9997,934
9/12/201483.8283.8282.9082.99124,652
9/11/201482.8383.8782.7683.72154,466
9/10/201483.1483.7082.7983.27136,110
9/9/201483.5883.9483.0183.26151,763
9/8/201483.6884.1083.1783.58133,563
9/5/201483.4883.7982.9583.76117,457
9/4/201483.1484.1082.8183.41164,951
9/3/201483.5083.6582.7383.16107,153
9/2/201482.9683.9682.4583.34212,610
8/29/201482.4883.0182.2182.90116,462
8/28/201482.3882.7781.9082.46119,620
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center