Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	275.34	279.94	273.38	274.81	638,010	+0.00(+0.00%)
Sep 29, 2022	273.59	274.95	269.60	274.81	384,566	-1.06(-0.38%)
Sep 28, 2022	271.38	277.54	269.25	275.87	412,948	+6.83(+2.54%)
Sep 27, 2022	271.79	273.71	264.34	269.04	307,524	+0.81(+0.30%)
Sep 26, 2022	267.10	271.16	266.61	268.22	442,651	+0.27(+0.10%)
Sep 23, 2022	269.87	270.16	264.36	267.95	527,474	-5.42(-1.98%)
Sep 22, 2022	279.30	279.54	273.17	273.37	446,068	-5.75(-2.06%)
Sep 21, 2022	287.15	287.78	278.79	279.12	556,300	-4.68(-1.65%)
Sep 20, 2022	288.29	289.12	282.44	283.81	872,747	-6.89(-2.37%)
Sep 19, 2022	282.46	292.12	282.02	290.69	494,689	+5.21(+1.83%)
Sep 16, 2022	290.65	291.21	283.29	285.48	679,860	-9.73(-3.30%)
Sep 15, 2022	295.98	298.92	294.11	295.21	364,878	-1.44(-0.49%)
Sep 14, 2022	296.32	299.02	293.42	296.65	282,163	+1.21(+0.41%)
Sep 13, 2022	299.66	302.09	294.11	295.45	552,095	-10.24(-3.35%)
Sep 12, 2022	303.00	307.96	303.00	305.69	387,564	+3.13(+1.03%)
Sep 09, 2022	302.96	304.54	301.90	302.56	309,725	+1.16(+0.38%)
Sep 08, 2022	295.41	301.80	294.00	301.41	474,357	+4.65(+1.57%)
Sep 07, 2022	292.05	297.20	291.17	296.75	469,730	+4.76(+1.63%)
Sep 06, 2022	290.51	294.00	288.80	291.99	635,565	+1.94(+0.67%)
Sep 02, 2022	296.12	298.22	288.61	290.05	297,659	-2.94(-1.00%)