$92.59 -0.04 (%) Carlisle Cos Inc - NYSE

Apr. 1, 2015 | 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
4/1/201592.6793.0991.5992.59279,904
3/31/201592.4192.9091.9292.63276,758
3/30/201592.0093.4892.0093.13334,010
3/27/201590.7791.6090.5491.46294,617
3/26/201590.0090.8689.9790.65243,049
3/25/201591.6791.7890.3290.35509,728
3/24/201591.7491.8590.5391.44457,749
3/23/201592.7093.0391.9291.93413,764
3/20/201592.1492.8391.4292.70664,849
3/19/201592.0292.7891.5991.69261,957
3/18/201591.8592.5590.9692.35367,896
3/17/201591.7992.4291.0191.63524,198
3/16/201590.9892.1390.3091.99398,434
3/13/201591.7391.8590.1990.35395,024
3/12/201592.0492.7590.8091.77406,679
3/11/201591.0291.4490.7791.34378,991
3/10/201591.7692.1090.9591.02340,328
3/9/201592.8093.4192.6392.85228,983
3/6/201593.3093.4892.2292.51221,175
3/5/201593.5393.9493.1793.73239,702
3/4/201593.6993.6992.8693.22164,953
3/3/201594.4494.6193.6693.87272,707
3/2/201593.1594.5792.8794.54387,183
2/27/201594.3194.6193.0793.07227,653
2/26/201595.2195.2193.9294.18214,162
2/25/201594.5895.2294.5695.10333,448
2/24/201593.8094.5893.7194.47321,402
2/23/201593.9394.4593.3493.91318,908
2/20/201593.1794.4792.7494.16282,812
2/19/201593.6894.1293.2993.53243,278
2/18/201593.1594.1193.1593.86322,126
2/17/201593.9794.4093.2193.47368,774
2/13/201593.8994.4593.4094.14289,187
2/12/201593.3194.2793.3194.23299,372
2/11/201593.5494.1792.6592.82492,644
2/10/201594.4394.8093.0293.60455,267
2/9/201593.5494.4393.5193.93313,215
2/6/201595.6995.7493.5794.00458,005
2/5/201591.1995.1290.7395.071,135,341
2/4/201591.1691.7190.2890.54457,487
2/3/201590.6691.8190.6391.66518,260
2/2/201590.1090.6389.0990.33428,915
1/30/201589.7190.5489.2689.68742,351
1/29/201590.1190.6088.9590.25421,167
1/28/201590.4091.0689.5389.88410,982
1/27/201589.5190.3989.0490.10363,393
1/26/201589.3490.8588.4890.52660,094
1/23/201588.6889.9488.0789.54457,383
1/22/201588.0589.1086.8788.96776,452
1/21/201586.8587.6286.3687.18576,022
1/20/201592.0092.7086.5186.791,543,292
1/16/201592.4593.0091.7092.46980,887
1/15/201594.0294.0292.1692.60667,066
1/14/201592.5893.6592.5893.54319,483
1/13/201594.6595.3893.2594.11527,669
1/12/201593.7994.1992.5593.79513,157
1/9/201594.5094.5093.4393.66723,264
1/8/201590.8894.1990.8894.001,376,296
1/7/201589.7090.6689.3590.38514,738
1/6/201588.7389.7188.3389.12779,133
1/5/201589.5789.8688.0388.83481,550
1/2/201591.1091.4089.3290.02234,899
12/31/201491.0191.7590.2090.24309,005
12/30/201491.4091.4290.7491.02237,312
12/29/201491.4891.7991.1591.42255,328
12/26/201491.4491.9591.1891.54169,715
12/24/201491.2691.6890.9891.36149,818
12/23/201491.5592.0690.5191.32460,061
12/22/201489.9990.6289.4490.41354,582
12/19/201490.1390.7889.6489.88657,850
12/18/201490.1790.5889.4690.32471,219
12/17/201486.7889.2686.0989.01702,184
12/16/201485.8387.6585.8386.36564,445
12/15/201486.5086.9585.8186.20497,094
12/12/201486.2786.9985.7586.01463,144
12/11/201486.7288.2986.5586.85231,817
12/10/201488.1388.1386.2186.56191,763
12/9/201487.3588.3387.0988.27300,528
12/8/201489.5190.0288.0688.40193,989
12/5/201489.9190.0989.0989.81157,168
12/4/201489.7589.8088.8389.55210,333
12/3/201489.0090.2388.6390.11194,968
12/2/201488.4189.0788.3788.88222,156
12/1/201489.2789.6387.9788.28312,676
11/28/201490.7490.8789.1989.40213,854
11/26/201491.0391.1890.2790.74182,250
11/25/201491.1491.7190.4290.68280,251
11/24/201489.8791.2289.6490.95552,296
11/21/201491.5091.8990.1890.20486,262
11/20/201489.5490.7789.4090.65196,441
11/19/201490.3890.8689.2790.27235,567
11/18/201489.6690.6289.6390.43363,493
11/17/201488.9990.1288.8689.80253,764
11/14/201489.6090.2888.8189.60231,035
11/13/201490.3790.4989.3889.83213,657
11/12/201488.8290.6788.8290.16452,249
11/11/201489.0289.4688.5489.30331,289
11/10/201488.8789.3988.4789.09230,468
11/7/201489.2189.4088.4488.75370,419
11/6/201489.0089.4688.3789.03361,361
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center