StockSelector.com
  Research, Select, & Monitor Saturday, February 23, 2019 9:29:54 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Carlisle Companies, Inc.$123.15$.99.81%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 11/26/2018 to 2/22/2019 
Date Open High Low Close Volume
2/22/2019 122.670 123.570 122.210 123.150 349,900
2/21/2019 121.910 122.280 121.050 122.160 259,800
2/20/2019 121.540 122.370 120.530 121.870 355,300
2/19/2019 121.110 122.710 120.555 121.800 312,600
2/15/2019 121.100 121.730 120.450 121.420 279,300
2/14/2019 120.150 122.130 119.960 120.820 375,700
2/13/2019 120.030 120.855 119.090 120.580 364,800
2/12/2019 119.500 120.440 118.830 119.650 339,200
2/11/2019 119.700 119.880 118.445 118.930 549,200
2/8/2019 120.160 125.140 118.540 119.310 1,485,400
2/7/2019 111.770 113.890 111.465 112.660 637,900
2/6/2019 110.850 112.550 110.850 112.360 406,800
2/5/2019 110.480 111.135 109.980 110.790 598,200
2/4/2019 108.850 110.460 108.620 110.210 454,100
2/1/2019 108.340 109.790 107.720 108.780 432,100
1/31/2019 107.680 108.190 106.880 107.730 540,200
1/30/2019 108.370 108.370 106.190 107.680 808,900
1/29/2019 108.650 109.500 107.580 107.770 379,500
1/28/2019 107.460 108.685 107.050 108.350 263,100
1/25/2019 108.700 109.740 107.860 108.240 254,600
1/24/2019 107.160 109.010 106.970 107.700 246,500
1/23/2019 108.220 109.220 106.390 107.100 260,800
1/22/2019 108.360 108.805 106.910 107.670 250,800
1/18/2019 107.890 109.570 106.990 108.720 310,400
1/17/2019 105.110 107.880 104.580 106.850 357,300
1/16/2019 104.740 106.410 104.740 105.440 220,200
1/15/2019 105.800 105.840 103.900 104.560 398,800
1/14/2019 105.650 106.560 105.000 106.080 314,300
1/11/2019 105.260 106.700 104.400 106.260 343,700
1/10/2019 103.530 105.960 103.490 105.610 280,000
1/9/2019 103.230 104.540 103.230 104.010 217,400
1/8/2019 102.320 102.810 101.640 102.590 400,800
1/7/2019 101.180 102.350 100.000 101.040 403,300
1/4/2019 100.790 102.110 99.580 101.040 456,800
1/3/2019 100.500 100.850 98.880 99.040 356,400
1/2/2019 99.270 101.660 98.550 100.970 418,200
12/31/2018 99.410 100.540 98.240 100.520 317,600
12/28/2018 99.280 100.700 98.665 99.100 296,100
12/27/2018 95.740 99.380 94.160 99.370 346,300
12/26/2018 93.100 97.450 93.010 97.300 349,100
12/24/2018 93.310 94.540 93.130 93.180 313,500
12/21/2018 94.900 96.740 94.110 94.410 813,700
12/20/2018 94.740 95.600 94.130 95.100 487,600
12/19/2018 95.550 97.460 94.790 95.460 409,800
12/18/2018 95.920 97.050 95.180 95.550 472,100
12/17/2018 99.410 99.530 95.220 95.700 618,500
12/14/2018 97.330 98.590 96.080 96.560 398,900
12/13/2018 100.730 100.940 97.540 98.270 322,600
12/12/2018 101.770 103.390 99.810 99.940 334,600
12/11/2018 102.020 103.730 99.150 100.180 445,100
12/10/2018 99.600 101.350 98.580 100.710 319,700
12/7/2018 100.720 103.050 99.135 99.520 359,600
12/6/2018 100.260 101.480 99.160 101.150 412,000
12/4/2018 105.410 105.410 101.600 102.080 282,000
12/3/2018 106.640 107.990 104.680 105.630 332,300
11/30/2018 104.080 105.880 103.340 105.520 317,900
11/29/2018 104.660 105.470 103.940 104.590 254,600
11/28/2018 102.960 104.870 101.720 104.770 210,700
11/27/2018 103.930 104.240 102.450 103.030 297,900
11/26/2018 104.560 105.300 102.930 104.430 282,000


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.