$100.64 -0.43 (%) Carlisle Cos Inc - NYSE

Aug. 31, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSL historical data

Date Open High Low Close Volume
8/28/201599.99101.2299.99101.07234,342
8/27/201599.30100.5998.39100.54365,950
8/26/201597.2898.3495.6598.01329,091
8/25/201596.3197.3295.2495.44711,708
8/24/201594.4997.5591.7793.80570,310
8/21/2015100.82101.2499.2599.49484,234
8/20/2015102.20103.06101.57101.92430,818
8/19/2015103.91104.63102.75103.29247,891
8/18/2015104.28104.78104.01104.57263,095
8/17/2015103.25104.61102.23104.60263,234
8/14/2015102.02103.40102.02103.39164,952
8/13/2015101.60103.20100.67102.76221,343
8/12/2015101.81102.81100.28101.68274,213
8/11/2015102.10103.17101.98102.46390,013
8/10/2015102.00103.86101.83103.06346,717
8/7/2015101.34101.70100.71101.57224,423
8/6/2015102.77103.00101.22101.39259,880
8/5/2015102.01103.39102.01102.97349,459
8/4/2015101.39102.14101.11101.47279,171
8/3/2015101.26101.89100.68101.39359,864
7/31/2015101.73102.25101.14101.26486,013
7/30/2015101.85102.22101.05101.38272,339
7/29/2015101.74102.89101.52101.97384,977
7/28/2015101.48102.25101.21101.74397,889
7/27/2015102.40102.54100.70100.99476,169
7/24/2015101.35102.75100.41102.44697,631
7/23/2015104.00104.9999.60101.52684,371
7/22/2015103.10103.88102.99103.66646,125
7/21/2015103.30103.83103.03103.44321,534
7/20/2015103.64103.64102.98103.56304,227
7/17/2015103.00103.32102.44103.30286,417
7/16/2015102.66103.18102.44103.13269,791
7/15/2015102.34102.55101.63102.20243,098
7/14/2015102.25102.35101.73102.21163,689
7/13/2015101.98102.59101.67102.11316,654
7/10/2015101.08101.49100.00101.31206,959
7/9/2015100.85101.4399.7499.80299,038
7/8/2015100.87101.3799.3699.85368,602
7/7/2015101.25101.99100.02101.53210,942
7/6/2015101.00101.98100.16101.23256,408
7/2/2015101.72101.87100.93101.48225,162
7/1/2015101.02101.80100.48101.35243,662
6/30/2015100.01100.9699.44100.12355,790
6/29/2015100.38101.0999.3299.40212,174
6/26/2015100.43101.67100.06101.45612,495
6/25/2015101.12101.2499.94100.26194,189
6/24/2015102.14102.26100.67100.68153,080
6/23/2015102.23102.65101.73102.06142,843
6/22/2015101.92102.30101.09102.26255,455
6/19/2015101.55101.93100.80101.15220,133
6/18/2015100.82102.02100.45101.31213,985
6/17/2015100.26100.6199.54100.36277,143
6/16/2015100.22100.90100.02100.19201,842
6/15/201599.96100.3899.25100.26183,496
6/12/2015101.96101.96100.78100.85228,773
6/11/2015102.00102.21101.57102.16164,395
6/10/2015100.48101.79100.40101.42143,423
6/9/2015100.30100.9499.8499.91200,001
6/8/2015101.18101.68100.47100.47145,000
6/5/2015100.65101.1199.73101.06191,437
6/4/2015101.00101.87100.45101.04357,373
6/3/2015100.75101.77100.02101.70297,399
6/2/201599.51100.4299.44100.39209,485
6/1/2015100.14100.8099.4299.90357,534
5/29/201599.2799.7798.5199.15347,611
5/28/201598.6699.4698.5199.37374,676
5/27/201597.1299.4297.0099.27311,944
5/26/201597.6197.7796.5197.02232,370
5/22/201598.4998.8397.8698.06149,233
5/21/201598.6299.4298.3098.41251,255
5/20/201599.79100.0498.5798.84341,356
5/19/201599.76100.0498.8799.97368,702
5/18/201598.3499.5998.3199.51246,155
5/15/201598.8399.0098.2298.76160,960
5/14/201598.5099.1598.2099.09258,241
5/13/201598.0298.7797.6098.19231,826
5/12/201597.3297.7896.4497.56142,127
5/11/201597.8498.3197.5097.76175,429
5/8/201598.1598.8397.9198.17202,093
5/7/201596.8797.6796.6597.44206,587
5/6/201596.8197.2596.4797.09278,221
5/5/201597.2698.0696.4096.79271,091
5/4/201597.9698.5297.5597.63293,489
5/1/201596.5597.7396.4597.49343,453
4/30/201597.2097.8796.4196.50840,588
4/29/201598.3698.6197.5997.96250,493
4/28/201598.1898.6697.4098.61439,625
4/27/201599.82100.4797.8398.15571,556
4/24/201599.27100.8399.2399.55537,164
4/23/201596.00100.4795.8599.081,078,871
4/22/201594.0595.1292.9194.86679,991
4/21/201593.3794.0892.9794.08429,615
4/20/201592.2493.2192.2093.19186,961
4/17/201593.3193.3191.4891.87308,069
4/16/201593.6194.2193.3693.96247,864
4/15/201593.9794.5893.9394.01247,641
4/14/201593.3993.8792.5893.87219,762
4/13/201593.1693.7692.9893.35197,367
4/10/201593.5594.0693.1693.31190,918
4/9/201593.1693.7692.5993.45281,523
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!