Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	92.36	92.62	91.86	92.18	319,306	-0.21(-0.23%)
Sep 28, 2017	92.57	92.99	92.29	92.39	207,255	-0.26(-0.28%)
Sep 27, 2017	92.48	93.01	92.16	92.65	405,539	+0.64(+0.70%)
Sep 26, 2017	92.17	92.38	91.42	92.01	436,368	-0.09(-0.10%)
Sep 25, 2017	90.30	92.13	89.72	92.10	375,429	+1.85(+2.05%)
Sep 22, 2017	90.97	91.78	89.82	90.25	671,975	-1.13(-1.24%)
Sep 21, 2017	90.29	91.59	89.73	91.38	406,708	+1.33(+1.48%)
Sep 20, 2017	89.71	90.31	89.64	90.05	242,152	+0.44(+0.49%)
Sep 19, 2017	90.43	90.57	89.43	89.61	403,238	-0.74(-0.81%)
Sep 18, 2017	89.16	90.42	88.97	90.34	604,169	+1.40(+1.57%)
Sep 15, 2017	88.65	88.98	87.95	88.94	732,137	+0.26(+0.29%)
Sep 14, 2017	87.60	88.72	87.39	88.69	630,667	+1.05(+1.20%)
Sep 13, 2017	87.79	87.80	87.05	87.64	406,032	-0.24(-0.27%)
Sep 12, 2017	87.56	87.92	87.22	87.88	374,384	+0.57(+0.65%)
Sep 11, 2017	88.72	88.79	87.24	87.31	426,528	-0.89(-1.01%)
Sep 08, 2017	87.34	88.64	87.05	88.20	409,215	+0.64(+0.73%)
Sep 07, 2017	87.09	87.59	86.86	87.56	451,193	+0.21(+0.24%)
Sep 06, 2017	86.88	87.60	86.60	87.35	333,850	+0.81(+0.93%)
Sep 05, 2017	87.11	87.36	85.97	86.54	437,274	-0.52(-0.60%)
Sep 01, 2017	87.23	87.44	86.95	87.06	273,858	+0.03(+0.03%)
Aug 31, 2017	87.29	87.64	86.92	87.03	259,874	+0.03(+0.03%)
Aug 30, 2017	86.28	87.05	86.17	87.01	296,177	+0.56(+0.65%)
Aug 29, 2017	86.10	86.55	86.00	86.44	286,960	-0.17(-0.20%)
Aug 28, 2017	87.35	87.60	86.37	86.62	345,852	-0.37(-0.42%)
Aug 25, 2017	86.21	87.47	86.21	86.99	242,098	+1.18(+1.37%)
Aug 24, 2017	85.98	86.20	85.65	85.81	444,369	+0.19(+0.23%)
Aug 23, 2017	85.01	86.18	85.01	85.62	354,620	+0.00(+0.00%)
Aug 22, 2017	85.27	85.79	85.11	85.62	447,790	+0.69(+0.81%)
Aug 21, 2017	85.36	85.65	84.92	84.93	494,629	-0.32(-0.38%)
Aug 18, 2017	85.16	85.83	84.64	85.25	416,742	-0.38(-0.44%)
Aug 17, 2017	87.63	87.72	85.55	85.63	364,538	-2.70(-3.06%)
Aug 16, 2017	87.89	89.21	87.83	88.33	411,958	+0.76(+0.87%)
Aug 15, 2017	88.56	88.56	87.20	87.57	301,267	-0.81(-0.92%)
Aug 14, 2017	87.82	88.65	87.77	88.38	245,234	+1.03(+1.17%)
Aug 11, 2017	86.52	87.69	86.35	87.36	668,588	+0.45(+0.52%)
Aug 10, 2017	88.84	88.84	86.85	86.91	642,724	-2.24(-2.52%)
Aug 09, 2017	90.07	90.09	89.15	89.15	505,808	-1.15(-1.28%)
Aug 08, 2017	90.03	90.55	89.81	90.30	457,138	+0.05(+0.05%)
Aug 07, 2017	89.97	90.72	89.50	90.26	297,597	+0.19(+0.21%)
Aug 04, 2017	89.77	90.23	89.30	90.07	290,759	+0.56(+0.62%)
Aug 03, 2017	89.95	90.38	89.27	89.51	379,561	-0.58(-0.64%)
Aug 02, 2017	89.81	90.26	89.39	90.08	310,653	+0.37(+0.41%)
Aug 01, 2017	89.48	89.82	88.84	89.72	499,949	+0.37(+0.41%)
Jul 31, 2017	89.89	89.89	89.18	89.35	729,867	-0.21(-0.24%)
Jul 28, 2017	88.96	89.92	88.94	89.56	522,326	+0.53(+0.60%)
Jul 27, 2017	89.00	89.58	88.36	89.03	746,282	-0.02(-0.02%)
Jul 26, 2017	90.60	91.36	87.26	89.05	1,850,698	-2.59(-2.83%)
Jul 25, 2017	91.77	92.46	91.23	91.64	823,596	+0.25(+0.27%)
Jul 24, 2017	91.81	92.08	90.66	91.39	694,841	-0.25(-0.27%)
Jul 21, 2017	91.06	92.00	90.53	91.64	406,745	+0.35(+0.38%)
Jul 20, 2017	90.87	91.81	90.87	91.29	480,541	+0.05(+0.05%)
Jul 19, 2017	89.97	91.27	89.97	91.25	803,919	+1.49(+1.66%)
Jul 18, 2017	89.88	89.91	89.32	89.75	287,816	-0.20(-0.22%)
Jul 17, 2017	89.62	90.14	88.81	89.96	228,811	+0.51(+0.57%)
Jul 14, 2017	89.60	90.31	89.10	89.44	310,086	-0.04(-0.04%)
Jul 13, 2017	89.65	90.02	88.57	89.48	416,803	-0.18(-0.20%)
Jul 12, 2017	88.99	90.02	88.67	89.66	580,051	+1.45(+1.64%)
Jul 11, 2017	87.93	88.38	87.58	88.22	402,655	+0.05(+0.06%)
Jul 10, 2017	88.01	88.50	87.72	88.16	393,440	-0.12(-0.13%)
Jul 07, 2017	87.89	88.32	87.56	88.28	219,471	+0.54(+0.62%)
Jul 06, 2017	88.53	88.90	87.66	87.74	444,616	-1.20(-1.35%)
Jul 05, 2017	88.51	88.99	87.80	88.94	456,004	+0.15(+0.16%)