Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carlisle Companies Inc (NY: CSL )

418.29 +1.12 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 9.097 9.286 9.097 9.286 330,762 +0.22(+2.39%)
May 29, 2003 9.107 9.191 8.983 9.070 378,083 -0.03(-0.34%)
May 28, 2003 9.097 9.142 9.055 9.101 294,847 +0.03(+0.34%)
May 27, 2003 8.777 9.088 8.777 9.070 357,456 +0.28(+3.14%)
May 23, 2003 8.777 8.837 8.738 8.794 183,217 +0.01(+0.07%)
May 22, 2003 8.755 8.839 8.678 8.788 221,560 +0.05(+0.59%)
May 21, 2003 8.755 8.802 8.658 8.736 221,802 -0.04(-0.45%)
May 20, 2003 8.767 8.845 8.736 8.775 286,839 +0.04(+0.40%)
May 19, 2003 8.963 8.963 8.740 8.740 487,771 -0.23(-2.62%)
May 16, 2003 9.086 9.144 8.971 8.975 516,164 -0.16(-1.78%)
May 15, 2003 9.210 9.261 9.045 9.138 464,960 -0.07(-0.72%)
May 14, 2003 9.313 9.323 9.187 9.204 530,239 -0.11(-1.13%)
May 13, 2003 9.354 9.354 9.276 9.309 250,438 -0.07(-0.79%)
May 12, 2003 9.323 9.385 9.282 9.383 188,071 +0.04(+0.37%)
May 09, 2003 9.317 9.412 9.286 9.348 198,748 +0.04(+0.44%)
May 08, 2003 9.284 9.373 9.251 9.307 235,635 -0.02(-0.20%)
May 07, 2003 9.323 9.410 9.303 9.325 395,071 -0.14(-1.48%)
May 06, 2003 9.379 9.478 9.364 9.465 187,343 +0.11(+1.14%)
May 05, 2003 9.416 9.476 9.307 9.358 244,613 -0.08(-0.83%)
May 02, 2003 9.231 9.476 9.231 9.437 198,263 +0.21(+2.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.