$98.06 -0.35 (%) Carlisle Cos Inc - NYSE

May. 22, 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
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
4/8/201593.8194.0092.7993.19325,830
4/7/201594.5094.9893.4393.65207,751
4/6/201593.7394.8593.2894.45432,823
4/2/201592.7294.1792.5693.90439,252
4/1/201592.6793.0991.5992.59279,904
3/31/201592.4192.9091.9292.63276,758
3/30/201592.0093.4892.0093.13334,010
3/27/201590.7791.6090.5491.46294,617
3/26/201590.0090.8689.9790.65243,049
3/25/201591.6791.7890.3290.35509,728
3/24/201591.7491.8590.5391.44457,749
3/23/201592.7093.0391.9291.93413,764
3/20/201592.1492.8391.4292.70664,849
3/19/201592.0292.7891.5991.69261,957
3/18/201591.8592.5590.9692.35367,896
3/17/201591.7992.4291.0191.63524,198
3/16/201590.9892.1390.3091.99398,434
3/13/201591.7391.8590.1990.35395,024
3/12/201592.0492.7590.8091.77406,679
3/11/201591.0291.4490.7791.34378,991
3/10/201591.7692.1090.9591.02340,328
3/9/201592.8093.4192.6392.85228,983
3/6/201593.3093.4892.2292.51221,175
3/5/201593.5393.9493.1793.73239,702
3/4/201593.6993.6992.8693.22164,953
3/3/201594.4494.6193.6693.87272,707
3/2/201593.1594.5792.8794.54387,183
2/27/201594.3194.6193.0793.07227,653
2/26/201595.2195.2193.9294.18214,162
2/25/201594.5895.2294.5695.10333,448
2/24/201593.8094.5893.7194.47321,402
2/23/201593.9394.4593.3493.91318,908
2/20/201593.1794.4792.7494.16282,812
2/19/201593.6894.1293.2993.53243,278
2/18/201593.1594.1193.1593.86322,126
2/17/201593.9794.4093.2193.47368,774
2/13/201593.8994.4593.4094.14289,187
2/12/201593.3194.2793.3194.23299,372
2/11/201593.5494.1792.6592.82492,644
2/10/201594.4394.8093.0293.60455,267
2/9/201593.5494.4393.5193.93313,215
2/6/201595.6995.7493.5794.00458,005
2/5/201591.1995.1290.7395.071,135,341
2/4/201591.1691.7190.2890.54457,487
2/3/201590.6691.8190.6391.66518,260
2/2/201590.1090.6389.0990.33428,915
1/30/201589.7190.5489.2689.68742,351
1/29/201590.1190.6088.9590.25421,167
1/28/201590.4091.0689.5389.88410,982
1/27/201589.5190.3989.0490.10363,393
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center