Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Mar 31, 2003 8.375 8.435 8.200 8.342 442,160 -0.08(-1.00%)
Mar 28, 2003 8.371 8.464 8.318 8.427 248,017 +0.06(+0.66%)
Mar 27, 2003 8.344 8.427 8.280 8.371 259,908 -0.02(-0.27%)
Mar 26, 2003 8.532 8.532 8.311 8.394 387,800 -0.14(-1.62%)
Mar 25, 2003 8.623 8.672 8.482 8.532 474,194 -0.09(-1.05%)
Mar 24, 2003 8.814 8.814 8.546 8.623 437,064 -0.23(-2.63%)
Mar 21, 2003 8.653 8.884 8.612 8.855 496,520 +0.30(+3.57%)
Mar 20, 2003 8.983 8.983 8.336 8.550 972,171 -0.43(-4.82%)
Mar 19, 2003 8.921 9.008 8.864 8.983 266,703 +0.05(+0.60%)
Mar 18, 2003 8.818 9.045 8.818 8.930 345,089 +0.12(+1.38%)
Mar 17, 2003 8.412 8.849 8.367 8.808 396,537 +0.40(+4.70%)
Mar 14, 2003 8.396 8.513 8.361 8.412 323,248 +0.04(+0.52%)
Mar 13, 2003 8.138 8.369 8.138 8.369 394,352 +0.28(+3.52%)
Mar 12, 2003 8.159 8.180 8.039 8.085 204,578 -0.09(-1.13%)
Mar 11, 2003 8.239 8.272 8.149 8.177 228,603 -0.06(-0.75%)
Mar 10, 2003 8.451 8.451 8.198 8.239 273,741 -0.24(-2.82%)
Mar 07, 2003 8.303 8.590 8.303 8.478 321,306 +0.09(+1.08%)
Mar 06, 2003 8.571 8.575 8.365 8.388 145,607 -0.20(-2.37%)
Mar 05, 2003 8.592 8.647 8.493 8.592 246,318 -0.02(-0.22%)
Mar 04, 2003 8.723 8.728 8.587 8.610 222,051 -0.08(-0.97%)
Mar 03, 2003 8.808 8.878 8.610 8.695 289,515 -0.08(-0.96%)
Feb 28, 2003 8.950 9.105 8.750 8.779 410,855 -0.17(-1.91%)
Feb 27, 2003 8.684 8.989 8.653 8.950 407,943 +0.30(+3.43%)
Feb 26, 2003 8.818 8.831 8.602 8.653 271,800 -0.16(-1.80%)
Feb 25, 2003 8.695 8.837 8.623 8.812 328,829 +0.09(+1.04%)
Feb 24, 2003 8.859 8.859 8.719 8.721 271,557 -0.13(-1.44%)
Feb 21, 2003 8.818 8.880 8.767 8.849 361,591 +0.04(+0.44%)
Feb 20, 2003 8.880 8.969 8.744 8.810 435,365 -0.06(-0.70%)
Feb 19, 2003 8.993 8.993 8.787 8.872 322,277 -0.12(-1.33%)
Feb 18, 2003 8.715 9.008 8.715 8.991 308,930 +0.32(+3.66%)
Feb 14, 2003 8.645 8.705 8.519 8.674 335,382 +0.03(+0.33%)
Feb 13, 2003 8.509 8.773 8.499 8.645 396,051 +0.14(+1.62%)
Feb 12, 2003 8.557 8.651 8.435 8.507 282,235 -0.03(-0.34%)
Feb 11, 2003 8.746 8.767 8.468 8.536 435,123 -0.17(-1.96%)
Feb 10, 2003 8.602 8.769 8.602 8.707 345,331 +0.13(+1.46%)
Feb 07, 2003 8.829 8.969 8.579 8.581 484,629 -0.21(-2.37%)
Feb 06, 2003 8.283 8.808 8.283 8.789 1,006,874 +0.54(+6.49%)
Feb 05, 2003 8.283 8.530 8.239 8.254 454,537 +0.02(+0.20%)
Feb 04, 2003 8.437 8.437 8.194 8.237 491,667 -0.22(-2.61%)
Feb 03, 2003 8.406 8.534 8.313 8.458 347,273 +0.05(+0.61%)
Jan 31, 2003 8.097 8.412 8.097 8.406 284,904 +0.31(+3.82%)
Jan 30, 2003 8.379 8.379 8.066 8.097 237,339 -0.28(-3.34%)
Jan 29, 2003 8.190 8.388 7.971 8.377 313,540 +0.19(+2.29%)
Jan 28, 2003 8.334 8.396 8.180 8.190 266,461 -0.10(-1.24%)
Jan 27, 2003 8.466 8.499 8.241 8.293 225,933 -0.19(-2.28%)
Jan 24, 2003 8.658 8.658 8.396 8.487 224,477 -0.18(-2.07%)
Jan 23, 2003 8.509 8.695 8.454 8.666 210,159 +0.19(+2.26%)
Jan 22, 2003 8.550 8.571 8.451 8.474 229,816 -0.10(-1.20%)
Jan 21, 2003 8.767 8.767 8.561 8.577 255,783 -0.19(-2.14%)
Jan 17, 2003 8.919 8.919 8.678 8.765 313,055 -0.17(-1.94%)
Jan 16, 2003 8.849 9.096 8.839 8.938 355,524 +0.11(+1.24%)
Jan 15, 2003 8.829 9.020 8.814 8.829 642,128 +0.00(+0.00%)
Jan 14, 2003 8.653 8.829 8.618 8.829 304,561 +0.18(+2.10%)
Jan 13, 2003 8.530 8.653 8.478 8.647 267,189 +0.13(+1.50%)
Jan 10, 2003 8.590 8.649 8.519 8.519 291,942 -0.09(-1.05%)
Jan 09, 2003 8.499 8.664 8.499 8.610 422,503 +0.16(+1.88%)
Jan 08, 2003 8.612 8.612 8.451 8.451 240,251 -0.18(-2.10%)
Jan 07, 2003 8.849 8.890 8.561 8.633 345,331 -0.22(-2.44%)
Jan 06, 2003 8.633 8.888 8.633 8.849 374,696 +0.22(+2.51%)
Jan 03, 2003 8.829 8.835 8.606 8.633 220,352 -0.19(-2.15%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.