The lowest closing price for Carlisle Companies (CSL) between 1975 and 1979 was $0.08, on September 17, 1975. It was up 373.3% in that time. The latest price is $325.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 1979 | $0.42 | $0.43 | $0.39 | $0.42 | 636,800 |
November 1979 | $0.41 | $0.43 | $0.39 | $0.42 | 728,000 |
October 1979 | $0.45 | $0.46 | $0.39 | $0.41 | 1,390,400 |
September 1979 | $0.50 | $0.52 | $0.44 | $0.45 | 1,412,800 |
August 1979 | $0.36 | $0.51 | $0.35 | $0.50 | 2,694,400 |
July 1979 | $0.33 | $0.38 | $0.32 | $0.36 | 1,515,200 |
June 1979 | $0.33 | $0.34 | $0.32 | $0.33 | 1,147,200 |
May 1979 | $0.33 | $0.35 | $0.32 | $0.33 | 1,457,600 |
April 1979 | $0.34 | $0.35 | $0.32 | $0.32 | 2,224,000 |
March 1979 | $0.26 | $0.34 | $0.25 | $0.34 | 3,017,600 |
February 1979 | $0.25 | $0.28 | $0.24 | $0.26 | 1,900,800 |
January 1979 | $0.21 | $0.26 | $0.21 | $0.25 | 1,094,400 |
December 1978 | $0.20 | $0.22 | $0.20 | $0.21 | 1,097,600 |
November 1978 | $0.21 | $0.22 | $0.19 | $0.20 | 1,126,400 |
October 1978 | $0.23 | $0.25 | $0.20 | $0.21 | 1,081,600 |
September 1978 | $0.24 | $0.25 | $0.23 | $0.23 | 563,200 |
August 1978 | $0.23 | $0.25 | $0.22 | $0.24 | 1,651,200 |
July 1978 | $0.22 | $0.23 | $0.21 | $0.23 | 880,000 |
June 1978 | $0.23 | $0.24 | $0.22 | $0.22 | 611,200 |
May 1978 | $0.22 | $0.25 | $0.22 | $0.23 | 1,417,600 |
April 1978 | $0.19 | $0.23 | $0.19 | $0.22 | 1,907,200 |
March 1978 | $0.17 | $0.19 | $0.17 | $0.19 | 998,400 |
February 1978 | $0.17 | $0.18 | $0.17 | $0.17 | 371,200 |
January 1978 | $0.19 | $0.19 | $0.17 | $0.18 | 348,800 |
December 1977 | $0.20 | $0.20 | $0.19 | $0.20 | 771,200 |
Daily pricing data for Carlisle Companies dates back to 2/21/1973, and may be incomplete.