$83.65 -1.94 (%) Carlisle Cos Inc - NYSE

Feb. 11, 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
2/10/201686.1987.0685.4685.59449,626
2/9/201685.7686.9685.5585.83552,160
2/8/201685.6887.0085.3586.53526,338
2/5/201687.7087.8086.0186.62595,051
2/4/201685.0090.1485.0087.66922,827
2/3/201682.4483.5980.9583.31589,172
2/2/201682.5482.9781.8181.93242,774
2/1/201683.1783.7382.6683.51291,050
1/29/201681.0683.6880.7983.68489,705
1/28/201680.2580.7279.4580.59422,478
1/27/201680.2381.0179.0479.63509,094
1/26/201679.6280.7179.2580.13559,130
1/25/201679.7579.9878.6879.47736,278
1/22/201678.6280.6378.6280.09445,921
1/21/201678.2078.8477.0678.26695,727
1/20/201677.5678.3375.1777.82566,695
1/19/201680.3180.3277.8178.50353,216
1/15/201678.7480.1078.3179.55387,448
1/14/201678.4881.3978.1280.64456,017
1/13/201680.1381.2078.2578.30652,718
1/12/201680.4281.3378.7379.95643,964
1/11/201680.6681.0878.8579.68344,837
1/8/201681.3781.6180.5280.64552,857
1/7/201682.0182.6380.6680.94344,416
1/6/201684.5485.1483.1583.65417,381
1/5/201686.3486.5385.1085.88299,335
1/4/201687.8487.8485.8286.39555,389
12/31/201588.5389.4487.6188.69405,110
12/30/201589.1289.7788.8588.89203,414
12/29/201589.5890.0588.6689.44266,088
12/28/201588.7589.1988.2089.17289,813
12/24/201589.4690.0189.1789.21129,576
12/23/201588.9490.2188.5589.74230,952
12/22/201588.7689.0888.1588.63342,198
12/21/201588.2089.2087.9688.47433,864
12/18/201587.9788.4087.2088.001,014,624
12/17/201589.7689.7688.0088.02258,577
12/16/201589.3089.7788.4989.39329,716
12/15/201588.4989.3188.0188.63482,068
12/14/201588.1388.3287.5588.04590,236
12/11/201587.9488.5887.2888.25550,695
12/10/201588.6289.0788.1088.60377,904
12/9/201588.2289.7287.8388.43436,431
12/8/201588.6789.3587.7988.47387,609
12/7/201589.4889.9488.5889.56315,300
12/4/201589.1790.2189.1289.80346,734
12/3/201589.7290.1488.6989.13448,694
12/2/201590.4290.6089.4689.82583,808
12/1/201588.8490.6488.3890.61702,553
11/30/201589.5089.6788.3788.45610,630
11/27/201589.2089.8888.9089.32122,880
11/25/201589.7590.2689.0689.10349,433
11/24/201586.9089.8686.7189.64775,242
11/23/201586.4387.7986.4387.59542,905
11/20/201585.8087.1785.8086.60364,719
11/19/201586.2886.5085.4285.69474,097
11/18/201584.5086.2084.5086.03486,659
11/17/201586.2786.2984.3684.47615,265
11/16/201584.8486.1984.8485.99741,173
11/13/201584.8186.3584.8185.53981,378
11/12/201585.5886.3484.7484.75555,441
11/11/201585.8586.3885.5286.09529,060
11/10/201585.8086.3385.2585.85667,430
11/9/201586.2386.5085.4785.84783,217
11/6/201586.0886.7285.6786.31445,139
11/5/201587.5187.5186.1686.20766,019
11/4/201588.2888.9087.4287.67472,898
11/3/201587.1587.7987.1187.44532,865
11/2/201587.6587.8486.8987.27867,206
10/30/201586.8987.9486.7287.001,232,870
10/29/201585.6887.6485.1086.811,250,953
10/28/201585.3486.8184.8385.99765,752
10/27/201585.4585.5584.3785.201,014,216
10/26/201585.7086.4285.3785.621,164,794
10/23/201586.8986.9685.4985.70984,062
10/22/201583.6887.3283.4385.931,512,884
10/21/201590.3090.7480.7384.112,308,774
10/20/201590.9691.9490.8291.39661,653
10/19/201590.9592.1490.8291.01572,111
10/16/201591.0391.6890.5791.58243,694
10/15/201591.1291.1290.2391.00478,788
10/14/201591.8692.1190.8190.91236,315
10/13/201592.2793.1491.9391.97237,858
10/12/201592.1193.0591.4092.66340,133
10/9/201592.5893.3091.7191.96428,802
10/8/201592.0092.9990.6292.61664,998
10/7/201592.0793.1091.8892.70341,186
10/6/201592.2392.7991.5291.60284,203
10/5/201591.0592.5790.6992.39535,607
10/2/201588.7590.6288.5290.58640,427
10/1/201587.3789.9787.2289.85554,731
9/30/201587.5687.9586.9487.38850,327
9/29/201588.9191.1885.4386.911,370,514
9/28/201594.6394.6392.9893.16220,177
9/25/201595.9896.0195.0595.26249,305
9/24/201595.0095.7194.6395.29428,517
9/23/201596.7296.9696.0896.12377,319
9/22/201595.5696.7195.2396.67372,233
9/21/201597.6198.4196.7996.96284,883
9/18/201597.7597.8696.6796.98432,042
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center