Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.62	19.25	18.53	18.79	947,296	+0.26(+1.38%)
Apr 29, 2009	17.83	18.59	17.78	18.53	1,141,889	+0.80(+4.52%)
Apr 28, 2009	17.43	18.02	17.30	17.73	679,049	+0.21(+1.18%)
Apr 27, 2009	17.06	17.61	16.78	17.52	615,813	+0.32(+1.87%)
Apr 24, 2009	17.18	17.39	16.86	17.20	999,446	+0.02(+0.10%)
Apr 23, 2009	17.23	17.34	16.91	17.19	474,090	-0.05(-0.29%)
Apr 22, 2009	16.39	17.57	16.36	17.23	1,525,729	+0.72(+4.35%)
Apr 21, 2009	13.69	16.91	16.31	16.52	1,007,644	-0.21(-1.28%)
Apr 20, 2009	17.17	17.33	16.67	16.73	428,636	-0.78(-4.43%)
Apr 17, 2009	17.59	17.70	17.28	17.51	664,455	-0.02(-0.14%)
Apr 16, 2009	17.58	17.68	17.28	17.53	652,839	+0.12(+0.71%)
Apr 15, 2009	17.07	17.44	17.03	17.41	522,016	+0.32(+1.89%)
Apr 14, 2009	17.16	17.36	16.85	17.09	447,073	-0.22(-1.29%)
Apr 13, 2009	17.25	17.38	16.84	17.31	531,601	-0.04(-0.24%)
Apr 09, 2009	16.88	17.43	16.87	17.35	522,212	+0.77(+4.63%)
Apr 08, 2009	16.43	16.59	16.30	16.58	390,612	+0.28(+1.72%)
Apr 07, 2009	16.72	16.78	16.26	16.30	605,521	-0.88(-5.14%)
Apr 06, 2009	17.15	17.40	16.98	17.19	760,821	-0.04(-0.24%)
Apr 03, 2009	17.14	17.47	16.91	17.23	499,763	+0.13(+0.77%)
Apr 02, 2009	16.95	17.28	16.91	17.09	825,839	+0.52(+3.14%)
Apr 01, 2009	15.95	16.62	15.59	16.57	766,995	+0.36(+2.24%)
Mar 31, 2009	16.10	16.70	15.81	16.21	769,467	+0.21(+1.29%)
Mar 30, 2009	16.48	16.58	15.87	16.00	600,656	-1.04(-6.10%)
Mar 26, 2009	17.43	17.74	16.88	17.05	1,371,229	-1.21(-6.61%)
Mar 25, 2009	18.16	18.73	17.68	18.25	291,954	+0.15(+0.82%)
Mar 24, 2009	17.85	18.53	17.85	18.10	468,861	-0.03(-0.18%)
Mar 23, 2009	17.60	18.14	17.60	18.14	590,533	+1.17(+6.91%)
Mar 20, 2009	17.62	17.73	16.85	16.96	432,949	-0.67(-3.79%)
Mar 19, 2009	17.76	17.90	17.42	17.63	357,358	+0.07(+0.42%)
Mar 18, 2009	17.09	17.68	16.81	17.56	582,143	+0.45(+2.61%)
Mar 17, 2009	17.19	17.31	16.95	17.11	710,724	-0.03(-0.19%)
Mar 16, 2009	17.34	17.68	17.09	17.14	354,842	-0.07(-0.38%)
Mar 13, 2009	17.09	17.29	16.78	17.21	0	+0.27(+1.61%)
Mar 12, 2009	16.40	17.03	15.97	16.94	611,408	+0.44(+2.65%)
Mar 11, 2009	16.26	16.71	16.06	16.50	516,600	+0.35(+2.15%)
Mar 10, 2009	15.34	16.21	15.24	16.15	794,115	+1.01(+6.65%)
Mar 09, 2009	14.92	15.51	14.92	15.15	476,513	+0.19(+1.27%)
Mar 06, 2009	15.38	15.49	14.67	14.96	0	-0.13(-0.88%)
Mar 05, 2009	15.59	15.86	14.98	15.09	412,441	-0.80(-5.04%)
Mar 04, 2009	15.47	16.13	15.38	15.89	785,667	+0.12(+0.79%)
Mar 02, 2009	16.13	16.17	15.39	15.77	896,829	-0.60(-3.68%)
Feb 27, 2009	15.64	16.79	15.55	16.37	0	+0.43(+2.69%)
Feb 26, 2009	16.47	16.52	15.86	15.94	527,522	-0.32(-1.98%)
Feb 25, 2009	16.58	16.68	15.94	16.26	507,183	-0.46(-2.77%)
Feb 24, 2009	16.19	16.90	15.78	16.72	562,045	+0.74(+4.65%)
Feb 23, 2009	17.01	17.12	15.96	15.98	404,274	-0.88(-5.24%)
Feb 20, 2009	17.13	17.65	16.51	16.86	766,212	-0.49(-2.81%)
Feb 19, 2009	17.46	17.61	17.31	17.35	616,794	+0.00(+0.00%)
Feb 18, 2009	17.23	17.58	16.94	17.35	568,765	+0.12(+0.72%)
Feb 17, 2009	17.16	17.50	16.89	17.23	501,329	-0.45(-2.57%)
Feb 13, 2009	17.86	18.09	17.63	17.68	429,360	-0.09(-0.51%)
Feb 12, 2009	17.47	17.80	17.25	17.77	654,008	+0.07(+0.42%)
Feb 11, 2009	17.53	17.85	17.46	17.70	485,308	+0.19(+1.09%)
Feb 10, 2009	17.80	18.22	17.33	17.51	765,345	-0.36(-2.03%)
Feb 09, 2009	18.18	18.18	17.62	17.87	747,888	-0.19(-1.05%)
Feb 06, 2009	16.57	18.27	16.57	18.06	1,229,031	+1.90(+11.75%)
Feb 05, 2009	15.27	16.44	15.00	16.16	535,892	+0.83(+5.38%)
Feb 04, 2009	15.45	15.72	15.25	15.34	478,095	-0.07(-0.48%)
Feb 03, 2009	15.24	15.58	15.18	15.41	622,008	+0.12(+0.81%)