$90.10 -0.42 (%) Carlisle Cos Inc - NYSE

Jan. 27, 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
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
11/5/201488.1489.2188.1488.98266,939
11/4/201488.4788.9887.6088.00366,757
11/3/201488.8789.4488.1888.59363,044
10/31/201488.9588.9587.9188.88346,046
10/30/201487.0788.3586.7488.04158,561
10/29/201487.7687.9186.5787.42245,063
10/28/201485.6587.6085.6587.52248,247
10/27/201485.3485.5784.4985.53244,608
10/24/201485.1385.9384.6185.682,380,205
10/23/201484.5285.5384.0584.95548,640
10/22/201486.1986.2583.3083.50890,290
10/21/201483.3486.2883.0085.771,098,582
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center