Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	41.29	41.88	41.20	41.78	307,376	+0.48(+1.16%)
Apr 28, 2011	40.82	41.36	40.82	41.30	401,588	+0.35(+0.87%)
Apr 27, 2011	40.32	41.27	40.28	40.94	737,323	+0.74(+1.85%)
Apr 26, 2011	38.32	40.67	38.32	40.20	1,819,093	+3.96(+10.91%)
Apr 25, 2011	36.73	36.74	35.87	36.25	268,162	-0.46(-1.26%)
Apr 21, 2011	36.80	36.89	36.40	36.71	188,975	-0.02(-0.05%)
Apr 20, 2011	36.81	37.01	36.52	36.73	139,236	+0.54(+1.49%)
Apr 19, 2011	35.76	36.22	35.68	36.19	245,869	+0.51(+1.42%)
Apr 18, 2011	36.35	36.35	35.43	35.68	318,983	-1.10(-3.00%)
Apr 15, 2011	36.91	37.11	36.65	36.79	218,841	-0.10(-0.27%)
Apr 14, 2011	36.88	37.19	36.61	36.89	184,487	-0.18(-0.48%)
Apr 13, 2011	37.36	37.40	36.97	37.06	203,921	-0.04(-0.11%)
Apr 12, 2011	37.46	37.74	37.02	37.11	197,316	-0.63(-1.68%)
Apr 11, 2011	37.95	38.24	37.63	37.74	132,394	-0.15(-0.40%)
Apr 08, 2011	38.35	38.77	37.77	37.89	170,387	-0.25(-0.66%)
Apr 07, 2011	38.61	38.94	38.11	38.14	302,110	-0.52(-1.35%)
Apr 06, 2011	38.89	39.20	38.53	38.67	209,475	-0.13(-0.33%)
Apr 05, 2011	38.45	39.05	38.28	38.79	240,053	+0.32(+0.83%)
Apr 04, 2011	38.19	38.54	37.92	38.47	197,723	+0.40(+1.04%)
Apr 01, 2011	37.87	38.13	37.79	38.08	274,640	+0.51(+1.35%)
Mar 31, 2011	36.82	37.86	36.73	37.57	337,378	+0.72(+1.95%)
Mar 30, 2011	36.76	37.19	36.73	36.85	231,443	+0.03(+0.09%)
Mar 29, 2011	36.41	36.85	36.41	36.82	150,638	+0.36(+0.99%)
Mar 28, 2011	36.41	36.62	36.27	36.46	260,050	+0.21(+0.58%)
Mar 25, 2011	36.26	36.75	36.03	36.25	264,543	+0.15(+0.42%)
Mar 24, 2011	36.21	36.25	35.74	36.09	265,172	+0.09(+0.26%)
Mar 23, 2011	36.14	36.28	35.71	36.00	345,972	-0.33(-0.91%)
Mar 22, 2011	36.91	36.94	36.17	36.33	141,409	-0.50(-1.35%)
Mar 21, 2011	36.83	36.92	36.78	36.83	253,547	+1.21(+3.41%)
Mar 18, 2011	35.66	35.73	35.28	35.61	295,658	+0.35(+0.98%)
Mar 17, 2011	35.87	35.92	35.18	35.27	171,058	+0.03(+0.07%)
Mar 16, 2011	34.98	35.81	34.80	35.24	365,198	+0.15(+0.43%)
Mar 15, 2011	35.03	35.39	34.90	35.09	284,034	-0.07(-0.19%)
Mar 14, 2011	34.82	35.24	34.47	35.16	184,198	-0.13(-0.38%)
Mar 11, 2011	35.39	35.54	35.01	35.29	192,017	-0.09(-0.26%)
Mar 10, 2011	35.06	35.71	34.73	35.39	252,876	-0.28(-0.78%)
Mar 09, 2011	35.89	35.89	35.30	35.66	228,478	-0.39(-1.08%)
Mar 08, 2011	35.76	36.43	35.22	36.05	158,999	+0.35(+0.97%)
Mar 07, 2011	36.22	36.22	35.36	35.71	281,236	-0.24(-0.68%)
Mar 04, 2011	36.54	36.57	35.52	35.95	286,804	-0.68(-1.86%)
Mar 03, 2011	36.16	36.94	36.09	36.63	274,178	+0.98(+2.74%)
Mar 02, 2011	35.56	36.12	35.44	35.66	215,770	+0.03(+0.09%)
Mar 01, 2011	36.45	36.70	35.43	35.62	278,030	-0.65(-1.79%)
Feb 28, 2011	36.56	36.89	36.23	36.27	377,147	-0.14(-0.39%)
Feb 25, 2011	36.01	36.46	35.79	36.41	280,949	+0.62(+1.72%)
Feb 24, 2011	35.48	35.88	35.22	35.80	419,207	+0.24(+0.69%)
Feb 23, 2011	36.21	36.22	34.85	35.55	487,439	-0.63(-1.75%)
Feb 22, 2011	37.92	37.97	36.13	36.19	764,511	-2.23(-5.82%)
Feb 18, 2011	38.03	38.73	37.53	38.42	739,036	+0.41(+1.09%)
Feb 17, 2011	36.71	38.07	36.71	38.01	761,784	+1.17(+3.18%)
Feb 16, 2011	36.41	36.95	36.36	36.84	452,572	+0.58(+1.61%)
Feb 15, 2011	35.99	36.56	35.99	36.25	447,652	+0.12(+0.33%)
Feb 14, 2011	36.10	36.66	36.06	36.14	582,356	+0.81(+2.28%)
Feb 11, 2011	35.06	35.60	34.86	35.33	415,468	+0.06(+0.17%)
Feb 10, 2011	35.43	35.58	35.09	35.27	420,879	-0.24(-0.69%)
Feb 09, 2011	35.59	35.85	35.40	35.51	442,360	-0.20(-0.56%)
Feb 08, 2011	36.31	36.88	35.62	35.72	843,904	+0.04(+0.12%)
Feb 07, 2011	32.24	35.82	31.89	35.67	2,072,403	+3.04(+9.32%)
Feb 04, 2011	32.14	32.75	31.92	32.63	415,609	+0.45(+1.41%)
Feb 03, 2011	32.52	32.54	31.98	32.18	372,642	-0.36(-1.11%)
Feb 02, 2011	32.10	32.75	32.10	32.54	280,608	+0.18(+0.55%)