$107.49 -0.01 (%) Carlisle Cos Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/2017108.20109.55106.80107.49285,732
1/19/2017107.92108.53106.90107.50300,566
1/18/2017108.31108.75107.34107.79351,576
1/17/2017110.73111.33108.00108.39335,845
1/13/2017109.49110.79108.48109.20342,758
1/12/2017107.81108.94107.47108.77311,342
1/11/2017108.67108.67107.57108.18441,144
1/10/2017108.28108.53107.11108.22463,377
1/9/2017109.45109.45107.69108.20302,238
1/6/2017109.58110.14109.15109.40294,861
1/5/2017110.79110.79108.77109.60366,115
1/4/2017109.53111.57109.53110.74344,604
1/3/2017110.87112.18108.65109.26302,303
12/30/2016110.71111.08110.02110.29177,648
12/29/2016110.90111.38110.01110.36206,290
12/28/2016112.71112.71110.67110.95146,516
12/27/2016111.91112.78111.68112.49144,319
12/23/2016111.62111.89110.81111.51108,372
12/22/2016112.47112.47111.05111.37172,891
12/21/2016112.70113.44112.28112.46216,837
12/20/2016113.97114.05112.44112.51257,114
12/19/2016112.80113.63111.77113.53577,670
12/16/2016113.84115.13112.42112.461,362,259
12/15/2016113.07114.98112.75113.86418,520
12/14/2016113.81114.83112.77113.07230,476
12/13/2016114.74114.87112.69114.03309,002
12/12/2016113.72114.61112.71113.73272,381
12/9/2016113.63114.01113.12113.87204,717
12/8/2016114.79115.43113.40113.97206,767
12/7/2016112.56114.52112.02114.18270,699
12/6/2016112.35112.96111.11112.49218,900
12/5/2016112.66112.78111.89112.30194,189
12/2/2016112.10112.91111.78112.37229,503
12/1/2016112.28113.72111.39112.03370,541
11/30/2016115.15116.40112.14112.17546,684
11/29/2016113.12115.14113.12115.00498,223
11/28/2016115.60115.77113.71114.37390,279
11/25/2016114.79116.02114.65115.96237,967
11/23/2016112.68114.43112.68114.37330,789
11/22/2016113.75114.07112.00112.83327,132
11/21/2016112.79113.49112.34113.48188,328
11/18/2016113.01113.25111.97112.11325,396
11/17/2016114.07114.07112.12112.94400,056
11/16/2016113.59114.25112.67113.05380,388
11/15/2016113.62114.40112.07113.56568,102
11/14/2016112.63114.49112.16114.42378,607
11/11/2016111.53112.52110.72112.28543,250
11/10/2016110.00112.17109.89112.02826,961
11/9/2016106.99109.68105.86109.52352,912
11/8/2016106.56108.18106.44107.86296,328
11/7/2016106.05106.51105.84106.43470,825
11/4/2016104.83105.95104.45104.69336,223
11/3/2016104.98105.14104.38105.06336,188
11/2/2016103.85105.00103.85104.64512,919
11/1/2016105.22105.79103.85104.18455,073
10/31/2016103.12104.96102.63104.85579,794
10/28/2016102.02103.77102.02102.80334,585
10/27/2016101.71102.13100.11102.08520,255
10/26/2016106.00106.00101.26101.57449,131
10/25/2016105.20105.44103.13103.82566,056
10/24/2016104.09105.38104.09105.29414,094
10/21/2016102.28103.76102.11103.67300,222
10/20/2016103.09103.90102.76103.20425,394
10/19/2016105.70105.70103.22103.27548,256
10/18/2016106.05106.29105.14105.55223,390
10/17/2016105.03105.69104.80105.06340,432
10/14/2016105.44105.80104.78104.82217,965
10/13/2016104.30104.95103.64104.81199,784
10/12/2016103.86105.20103.36104.87278,570
10/11/2016105.16105.28103.33103.88311,690
10/10/2016105.64106.27105.37105.62193,625
10/7/2016104.95105.69104.65105.10497,956
10/6/2016104.09105.44103.69105.33237,756
10/5/2016103.97104.33103.60104.10317,302
10/4/2016102.60103.00101.95102.36175,837
10/3/2016102.28103.01102.01102.24243,051
9/30/2016102.51103.18102.20102.57303,001
9/29/2016103.10103.62102.06102.08152,654
9/28/2016102.41103.50101.99103.46206,556
9/27/201699.18102.1899.18101.95183,034
9/26/2016101.40102.21100.83101.40202,185
9/23/2016102.34102.50101.57101.57183,495
9/22/2016101.85102.87101.00102.70366,175
9/21/2016100.00100.6999.60100.69316,528
9/20/2016100.02100.5299.4299.44310,186
9/19/201699.61100.0598.9399.64308,452
9/16/201698.6399.1798.5298.98405,144
9/15/201699.0499.4598.5999.31347,613
9/14/2016100.15100.4998.6198.85340,228
9/13/2016100.79101.2399.6299.97381,165
9/12/201699.92101.1999.49100.93593,841
9/9/2016103.76104.09100.95100.97440,772
9/8/2016104.64104.80104.04104.73182,566
9/7/2016103.65104.63103.64104.62214,749
9/6/2016105.35105.65103.59103.92193,465
9/2/2016105.15105.57104.51104.94199,219
9/1/2016104.67105.41103.75104.79311,632
8/31/2016104.93105.19104.40104.86353,111
8/30/2016104.84105.62104.68105.21301,870
8/29/2016104.33105.13104.33104.75184,272
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center