$104.87 +0.02 (%) Carlisle Cos Inc - New York Stock Exchange, Inc.

Aug. 23, 2016 | 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
8/23/2016105.14105.64104.86104.87233,377
8/22/2016104.03104.95103.10104.85220,471
8/19/2016104.44104.73103.85104.64299,162
8/18/2016104.64104.90104.32104.84236,006
8/17/2016105.77106.17104.30104.85262,234
8/16/2016106.95106.95105.63105.71317,776
8/15/2016106.01107.54105.96107.53258,961
8/12/2016106.00106.12105.41105.65203,871
8/11/2016106.36106.94105.52106.02284,134
8/10/2016106.40106.51105.67106.15175,032
8/9/2016105.00106.59104.56106.53403,419
8/8/2016105.18105.54104.52104.81259,653
8/5/2016105.94106.48105.15105.23319,147
8/4/2016104.72105.95104.72105.52212,720
8/3/2016104.21105.32104.08104.85376,654
8/2/2016105.06105.86103.90104.21350,071
8/1/2016103.17105.17103.06104.90598,860
7/29/2016103.97104.12102.43103.29404,925
7/28/2016103.04104.33102.40103.96329,478
7/27/2016104.04104.52102.91103.06356,171
7/26/2016105.72106.92103.11103.87733,036
7/25/2016106.44107.02105.68105.72431,098
7/22/2016106.05107.16105.89107.00370,841
7/21/2016107.20107.29106.01106.29246,743
7/20/2016106.78107.70106.66107.33242,380
7/19/2016106.57106.88106.33106.75209,173
7/18/2016107.99108.06106.44106.96535,012
7/15/2016108.31108.55107.55108.15173,613
7/14/2016107.82108.45107.61107.86215,237
7/13/2016108.37108.46107.38107.45305,602
7/12/2016108.50109.13107.36108.00471,047
7/11/2016108.10109.08107.96108.49262,665
7/8/2016106.95108.26106.37107.83297,049
7/7/2016105.20106.23105.18105.93279,584
7/6/2016103.34104.84103.02104.74320,357
7/5/2016104.92104.92103.02103.75392,178
7/1/2016105.53106.25105.04105.53414,539
6/30/2016103.37105.68102.90105.68516,648
6/29/2016102.50103.06102.00103.04337,220
6/28/201699.82101.6499.45101.64460,715
6/27/2016100.47100.4798.2398.73542,356
6/24/2016101.65103.29101.03101.43570,895
6/23/2016104.59105.22104.29105.16250,024
6/22/2016103.91104.51103.46103.53274,942
6/21/2016104.12104.27103.52103.78456,758
6/20/2016102.45104.60102.45103.76570,436
6/17/2016101.55102.09100.58101.16519,346
6/16/2016100.06101.1699.26100.91353,133
6/15/201699.87100.7199.62100.08499,692
6/14/201699.16100.1099.1699.83265,280
6/13/201699.17100.2299.0799.16310,694
6/10/2016100.74101.0999.6199.80275,157
6/9/2016100.66101.73100.53101.59376,157
6/8/2016100.95101.69100.53101.16283,207
6/7/2016100.96101.22100.75100.80243,636
6/6/2016101.08101.2399.94100.70612,081
6/3/2016100.87100.9899.61100.60616,296
6/2/2016103.65103.97100.92101.00948,492
6/1/2016103.09104.68102.65104.60345,307
5/31/2016104.11104.35103.45103.82326,969
5/27/2016104.27104.35103.71104.00227,281
5/26/2016104.62104.98103.80104.23261,463
5/25/2016103.88104.51103.57104.26323,102
5/24/2016102.78104.05102.56103.89289,682
5/23/2016102.16102.29101.52102.08296,838
5/20/2016101.59102.82101.59102.25372,670
5/19/2016100.54101.2999.59101.09334,608
5/18/2016100.98102.27100.44101.16257,423
5/17/2016101.67102.31100.91101.43460,685
5/16/2016100.59102.06100.59101.75351,968
5/13/2016101.17101.89100.03100.56395,415
5/12/2016103.09103.14100.90101.50534,616
5/11/2016103.00103.46102.47102.61539,883
5/10/2016102.35103.26102.01103.16399,581
5/9/2016102.00102.45101.87102.07422,679
5/6/2016100.60102.07100.47102.06294,971
5/5/2016100.13101.5199.93100.99641,758
5/4/2016100.51100.5398.9899.64490,362
5/3/2016102.78102.86100.60100.78478,878
5/2/2016102.04103.99101.37103.52597,886
4/29/2016103.00103.00101.03101.901,044,903
4/28/2016104.08105.43102.64103.23768,840
4/27/2016102.39105.79101.59103.95959,088
4/26/2016100.11100.5899.5799.90737,472
4/25/2016100.22100.5899.5299.78423,981
4/22/2016102.02102.17100.56100.67728,850
4/21/2016101.57102.39101.57101.70258,376
4/20/2016102.68103.42101.54101.81391,331
4/19/2016102.54103.44101.91102.70299,314
4/18/2016101.40102.41101.33102.18176,415
4/15/2016101.29102.11101.20102.00227,257
4/14/2016100.16101.62100.16101.28300,915
4/13/2016100.00100.6999.58100.19351,380
4/12/201699.02100.0098.9199.55185,718
4/11/201699.23100.2998.6898.68209,909
4/8/201699.77100.3698.6199.02201,896
4/7/201698.8099.2698.2498.99323,572
4/6/201699.1299.4598.0199.30236,719
4/5/201697.7499.5797.5699.03418,055
4/4/201699.7099.9098.0798.38343,460
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center