Carlisle Cos Inc $83.04

down -0.81


28/7/2014 04:04 PM  |  NYSE : CSL  
Industries : Consumer Non-durables / Rubber & Plastics
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSL historical data

Date Open High Low Close Volume
7/28/201483.7283.7282.3783.04270,172
7/25/201483.3284.3283.0283.85272,249
7/24/201483.8584.2583.1383.82300,350
7/23/201482.9184.1082.5183.80320,012
7/22/201485.8885.9982.8382.88534,380
7/21/201486.0186.2585.3885.78346,550
7/18/201485.2986.5585.1186.47370,595
7/17/201485.5385.9985.0185.21240,208
7/16/201486.2786.4985.3286.15361,393
7/15/201486.6786.9285.6786.05216,034
7/14/201486.4886.7286.2686.53118,387
7/11/201485.7286.1685.2586.11153,550
7/10/201485.1185.9885.0385.74205,142
7/9/201486.3786.8286.1886.54245,340
7/8/201486.6586.6585.7686.19245,483
7/7/201487.8187.9086.5286.74316,069
7/3/201488.0088.3687.7587.82184,454
7/2/201487.3187.9287.0587.72303,370
7/1/201486.7687.9786.7687.49792,993
6/30/201485.6586.6685.4986.62346,542
6/27/201485.1886.0385.1885.75340,996
6/26/201485.8286.3084.8385.54103,462
6/25/201485.4086.1385.3085.96134,026
6/24/201486.2286.7185.3385.43146,701
6/23/201486.5486.6286.1786.29173,358
6/20/201486.6386.7386.1886.37426,979
6/19/201486.3486.5785.9186.16197,502
6/18/201486.3587.0585.8886.06182,907
6/17/201486.1586.8086.0186.27317,929
6/16/201486.0786.5485.5085.99138,390
6/13/201485.9486.5885.6186.20130,626
6/12/201487.0287.0285.8685.94167,994
6/11/201487.9687.9687.0587.15201,594
6/10/201487.3588.1986.9488.17451,435
6/9/201486.3187.4886.3187.32165,151
6/6/201485.9986.4585.9986.44193,096
6/5/201484.8486.0184.6985.94146,618
6/4/201484.7984.8984.6884.83105,662
6/3/201484.6085.0984.4684.91150,764
6/2/201484.7285.2183.9884.90316,495
5/30/201484.6185.0184.5184.86172,333
5/29/201485.1785.2784.4484.68153,889
5/28/201484.7685.1684.4184.81229,192
5/27/201484.8085.3384.7984.84162,968
5/23/201483.4684.5683.1884.53282,530
5/22/201483.4283.7982.9883.38367,849
5/21/201482.9383.5082.8683.28379,892
5/20/201483.5583.5582.4282.78607,734
5/19/201482.6983.5882.5183.55569,390
5/16/201482.7983.1482.0582.77355,976
5/15/201483.5383.6081.8182.85485,267
5/14/201484.3284.7083.4983.99358,206
5/13/201484.2884.6883.8484.00252,713
5/12/201484.3384.7383.9484.40244,700
5/9/201483.7283.9783.0283.69267,355
5/8/201483.5184.4983.2983.85300,444
5/7/201482.9383.8182.2683.77291,431
5/6/201482.4883.0281.7182.85345,742
5/5/201482.2882.9481.9082.78289,903
5/2/201482.6683.5682.1882.71210,490
5/1/201482.6383.2381.8582.63351,213
4/30/201482.0082.4381.4082.25324,182
4/29/201481.0482.1480.9082.02406,139
4/28/201482.2582.5180.0180.99571,694
4/25/201482.2582.6081.7382.10239,918
4/24/201483.2583.2581.6282.28605,054
4/23/201483.0683.7282.2982.93439,467
4/22/201479.5083.4579.5082.77652,577
4/21/201478.6179.1477.8179.14374,102
4/17/201478.5679.2178.3478.46183,920
4/16/201478.0678.9777.9378.53239,870
4/15/201476.9777.9776.1577.39400,211
4/14/201476.4176.5575.3075.76145,005
4/11/201475.5976.6275.2875.95279,451
4/10/201477.8277.9575.8375.95287,432
4/9/201477.2478.2276.2978.06194,233
4/8/201477.6677.8976.7177.03266,602
4/7/201478.4779.1977.1277.61206,158
4/4/201480.7080.7078.2978.77173,512
4/3/201480.4480.7079.6280.03142,103
4/2/201479.7480.5079.7080.21201,468
4/1/201479.6079.8978.8379.81270,168
3/31/201478.0179.4577.6379.34269,269
3/28/201478.0978.4377.5777.79329,320
3/27/201478.1678.5577.7077.91192,036
3/26/201479.7379.7378.2478.26347,299
3/25/201478.1478.9478.0178.76256,120
3/24/201479.2479.6877.5477.87210,513
3/21/201479.9180.5678.9879.08646,955
3/20/201478.5779.4077.9879.21349,325
3/19/201478.9679.6878.3578.70361,389
3/18/201478.3079.5078.1679.31434,098
3/17/201478.4479.4678.1978.20214,615
3/14/201477.4678.3677.3578.02148,699
3/13/201479.2079.7877.6477.71216,542
3/12/201478.3479.2378.0778.98269,217
3/11/201479.4979.7378.4478.67107,265
3/10/201479.9579.9579.0779.49120,110
3/7/201479.9380.4579.4880.18217,893
3/6/201479.5379.8579.2879.65262,467
Trading Center