StockSelector.com
  Research, Select, & Monitor Tuesday, November 20, 2018 8:12:08 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Carlisle Companies, Inc.$103.30($1.80)(1.71%)

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

Your Target?


From 8/27/2018 to 11/19/2018 
Date Open High Low Close Volume
11/19/2018 104.970 105.700 102.190 103.300 341,900
11/16/2018 104.390 106.040 104.175 105.100 356,300
11/15/2018 102.440 105.220 101.640 105.010 372,300
11/14/2018 104.760 104.760 102.480 103.330 344,600
11/13/2018 104.250 105.670 102.860 103.630 847,800
11/12/2018 101.900 103.140 101.080 101.260 438,100
11/9/2018 101.280 102.590 100.845 102.010 448,900
11/8/2018 101.530 103.110 101.470 102.030 382,300
11/7/2018 102.150 102.750 100.550 101.650 328,000
11/6/2018 99.500 101.770 99.500 101.530 481,600
11/5/2018 99.640 100.290 98.850 99.480 436,800
11/2/2018 98.670 100.080 97.610 99.240 496,100
11/1/2018 96.760 98.420 96.420 98.060 417,100
10/31/2018 97.090 98.760 96.140 96.590 668,800
10/30/2018 95.460 97.430 94.990 96.620 462,700
10/29/2018 96.460 97.760 94.300 95.370 626,100
10/26/2018 94.910 95.660 93.320 95.140 534,300
10/25/2018 94.720 96.960 93.880 95.850 654,700
10/24/2018 95.540 99.000 92.160 93.870 2,042,400
10/23/2018 101.030 103.630 100.190 102.480 795,800
10/22/2018 102.140 103.410 101.430 103.050 559,700
10/19/2018 103.970 104.220 100.780 101.750 420,000
10/18/2018 107.590 107.590 104.000 104.400 605,200
10/17/2018 110.100 110.150 108.310 108.410 552,700
10/16/2018 107.480 110.410 106.690 110.260 428,000
10/15/2018 105.710 107.660 105.600 107.020 530,300
10/12/2018 107.420 107.420 104.990 106.110 376,600
10/11/2018 108.330 109.045 106.270 106.300 741,600
10/10/2018 108.390 110.100 107.300 108.500 977,500
10/9/2018 110.740 112.520 108.230 108.390 832,600
10/8/2018 116.120 117.850 115.580 115.930 407,800
10/5/2018 118.150 118.450 115.780 117.200 540,000
10/4/2018 120.150 120.470 117.545 117.950 421,900
10/3/2018 121.150 121.740 120.820 120.980 386,800
10/2/2018 121.090 121.360 119.880 120.820 286,600
10/1/2018 122.870 122.870 120.680 121.060 233,900
9/28/2018 121.510 121.990 121.100 121.800 355,900
9/27/2018 122.940 123.900 121.810 121.840 341,500
9/26/2018 121.390 123.305 121.150 122.610 640,900
9/25/2018 122.920 122.920 120.800 121.450 683,900
9/24/2018 123.570 123.980 122.140 122.480 316,500
9/21/2018 123.910 124.870 123.520 123.850 1,054,700
9/20/2018 127.580 128.260 122.900 124.170 856,800
9/19/2018 127.660 128.310 127.280 127.740 338,200
9/18/2018 128.400 128.400 127.290 127.690 532,200
9/17/2018 128.450 128.700 127.380 127.560 374,400
9/14/2018 127.630 128.480 127.070 128.360 445,400
9/13/2018 128.000 128.410 127.270 127.750 323,700
9/12/2018 127.930 128.320 127.050 127.720 198,600
9/11/2018 127.670 128.510 126.770 127.990 260,700
9/10/2018 127.540 128.720 126.700 128.020 332,900
9/7/2018 126.820 127.655 124.911 126.850 481,500
9/6/2018 126.580 127.570 126.240 126.830 369,700
9/5/2018 126.460 127.190 126.110 126.420 332,600
9/4/2018 126.620 126.820 125.020 126.570 434,300
8/31/2018 127.190 128.040 126.320 126.810 414,800
8/30/2018 128.620 129.440 127.140 127.470 272,600
8/29/2018 128.460 129.050 128.000 128.820 143,700
8/28/2018 128.700 129.470 127.530 128.150 163,600
8/27/2018 127.980 128.650 127.660 128.560 212,100


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 - 2018 StockSelector.com. All rights reserved.