The closing price for Carlisle Companies (CSL) in 1985 was $2.25, on December 31, 1985. It was up 1.1% for the year. The latest price is $381.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1985 | $2.23 | $2.26 | $2.22 | $2.25 | 34,400 |
December 30 1985 | $2.27 | $2.27 | $2.23 | $2.23 | 24,000 |
December 27 1985 | $2.23 | $2.27 | $2.23 | $2.27 | 382,400 |
December 26 1985 | $2.22 | $2.25 | $2.21 | $2.21 | 106,400 |
December 24 1985 | $2.25 | $2.26 | $2.22 | $2.22 | 20,800 |
December 23 1985 | $2.28 | $2.28 | $2.25 | $2.25 | 85,600 |
December 20 1985 | $2.28 | $2.32 | $2.28 | $2.30 | 117,600 |
December 19 1985 | $2.30 | $2.30 | $2.28 | $2.28 | 50,400 |
December 18 1985 | $2.32 | $2.32 | $2.28 | $2.30 | 122,400 |
December 17 1985 | $2.32 | $2.35 | $2.32 | $2.32 | 216,800 |
December 16 1985 | $2.28 | $2.32 | $2.27 | $2.32 | 60,000 |
December 13 1985 | $2.22 | $2.28 | $2.22 | $2.28 | 72,000 |
December 12 1985 | $2.24 | $2.25 | $2.22 | $2.22 | 108,000 |
December 11 1985 | $2.22 | $2.26 | $2.21 | $2.24 | 56,000 |
December 10 1985 | $2.21 | $2.23 | $2.20 | $2.22 | 89,600 |
December 09 1985 | $2.20 | $2.21 | $2.17 | $2.21 | 95,200 |
December 06 1985 | $2.20 | $2.22 | $2.20 | $2.20 | 95,200 |
December 05 1985 | $2.18 | $2.20 | $2.18 | $2.20 | 194,400 |
December 04 1985 | $2.14 | $2.18 | $2.14 | $2.18 | 50,400 |
December 03 1985 | $2.10 | $2.13 | $2.10 | $2.13 | 35,200 |
December 02 1985 | $2.09 | $2.10 | $2.09 | $2.09 | 99,200 |
November 29 1985 | $2.05 | $2.09 | $2.04 | $2.09 | 114,400 |
November 27 1985 | $2.04 | $2.05 | $2.04 | $2.05 | 38,400 |
November 26 1985 | $2.04 | $2.05 | $2.02 | $2.04 | 29,600 |
November 25 1985 | $2.04 | $2.04 | $2.03 | $2.04 | 153,600 |
Daily pricing data for Carlisle Companies dates back to 2/21/1973, and may be incomplete.
