CSL Historical Prices | Carlisle Companies Incorporated Stock

Dow

1.35% Nasdaq

1.12%

Carlisle Companies Incorporated (CSL)

-NYSE

65.58 Jun 19, 4:06PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	66.50	66.56	65.57	65.58	193,400	65.58
Jun 18, 2013	66.08	66.74	65.86	66.50	343,900	66.50
Jun 17, 2013	66.30	66.42	65.66	66.06	420,000	66.06
Jun 14, 2013	66.14	66.25	65.79	65.97	171,100	65.97
Jun 13, 2013	65.05	66.35	64.85	66.15	253,100	66.15
Jun 12, 2013	66.80	66.84	65.08	65.15	344,200	65.15
Jun 11, 2013	65.92	66.95	65.61	66.25	356,200	66.25
Jun 10, 2013	66.87	66.92	66.23	66.78	360,500	66.78
Jun 7, 2013	65.64	66.60	65.27	66.46	359,000	66.46
Jun 6, 2013	64.92	65.31	64.64	65.21	560,400	65.21
Jun 5, 2013	65.62	65.73	64.72	65.09	564,400	65.09
Jun 4, 2013	65.49	66.59	65.21	65.81	639,000	65.81
Jun 3, 2013	65.38	65.77	64.54	65.50	347,600	65.50
May 31, 2013	66.27	66.48	65.39	65.41	507,000	65.41
May 30, 2013	66.38	66.58	66.02	66.51	180,400	66.51
May 29, 2013	66.51	66.56	65.81	66.31	280,300	66.31
May 28, 2013	67.23	67.68	66.65	67.00	212,500	67.00
May 24, 2013	66.09	66.54	65.21	66.49	266,000	66.49
May 23, 2013	65.39	66.31	65.16	66.30	255,100	66.30
May 22, 2013	66.89	67.28	65.58	65.68	377,000	65.68
May 21, 2013	67.26	67.42	66.85	67.00	178,000	67.00
May 20, 2013	67.15	67.50	67.06	67.25	267,200	67.25
May 17, 2013	67.58	68.12	67.27	67.34	271,200	67.34
May 16, 2013	67.63	67.92	67.22	67.40	351,200	67.40
May 16, 2013	0.20 Dividend
May 15, 2013	67.00	67.74	66.78	67.74	303,100	67.54
May 14, 2013	66.18	67.11	66.09	67.10	110,100	66.90
May 13, 2013	66.24	66.43	65.70	66.19	302,100	65.99
May 10, 2013	66.00	66.54	65.89	66.52	108,300	66.32
May 9, 2013	66.43	66.48	65.85	66.00	217,800	65.81
May 8, 2013	66.53	66.90	66.21	66.59	213,300	66.39
May 7, 2013	65.92	66.79	65.72	66.52	220,500	66.32
May 6, 2013	65.36	66.02	65.25	65.80	282,100	65.61
May 3, 2013	64.74	66.01	64.64	65.30	229,800	65.11
May 2, 2013	63.59	64.52	63.59	64.26	222,800	64.07
May 1, 2013	64.87	64.87	63.49	63.59	459,900	63.40
Apr 30, 2013	64.37	64.89	63.81	64.87	301,700	64.68
Apr 29, 2013	63.77	64.53	63.62	64.28	305,500	64.09
Apr 26, 2013	63.91	64.17	63.40	63.56	307,900	63.37
Apr 25, 2013	63.58	64.00	63.33	63.99	338,600	63.80
Apr 24, 2013	65.49	65.50	61.03	63.52	1,105,500	63.33
Apr 23, 2013	64.65	65.55	64.15	65.53	267,800	65.34
Apr 22, 2013	63.82	64.73	63.65	64.22	303,900	64.03
Apr 19, 2013	63.46	64.07	62.77	63.82	389,400	63.63
Apr 18, 2013	64.09	64.14	63.07	63.31	345,700	63.12
Apr 17, 2013	64.24	64.39	63.46	64.00	411,800	63.81
Apr 16, 2013	64.48	64.90	64.17	64.65	353,300	64.46
Apr 15, 2013	66.59	66.75	63.83	63.98	300,500	63.79
Apr 12, 2013	67.33	67.46	66.89	67.06	163,300	66.86
Apr 11, 2013	67.44	67.94	67.20	67.47	341,400	67.27
Apr 10, 2013	66.40	67.37	66.07	67.34	305,800	67.14
Apr 9, 2013	66.55	66.63	65.88	66.09	300,200	65.89
Apr 8, 2013	65.91	66.54	65.62	66.35	199,100	66.15
Apr 5, 2013	65.52	66.06	64.68	65.98	268,300	65.79
Apr 4, 2013	65.71	66.19	65.44	65.95	365,200	65.76
Apr 3, 2013	67.15	67.26	65.21	65.76	633,200	65.57
Apr 2, 2013	67.70	68.09	66.83	66.92	305,700	66.72
Apr 1, 2013	67.56	67.95	67.21	67.46	306,300	67.26
Mar 28, 2013	67.35	68.07	67.23	67.79	376,100	67.59
Mar 27, 2013	67.06	67.54	66.73	67.17	290,100	66.97
Mar 26, 2013	67.78	68.08	67.34	67.48	213,600	67.28
Mar 25, 2013	68.31	68.47	67.18	67.52	331,100	67.32
Mar 22, 2013	67.99	68.34	67.80	68.05	166,600	67.85
Mar 21, 2013	67.76	68.14	67.37	67.77	297,500	67.57
Mar 20, 2013	69.01	69.27	68.10	68.50	692,500	68.30
Mar 19, 2013	70.05	70.27	68.19	69.39	498,600	69.19
Mar 18, 2013	69.25	70.50	69.15	69.86	425,100	69.65
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CSL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Carlisle Companies Incorporated (CSL)