Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	27.15	27.21	26.62	27.19	528,837	-0.18(-0.66%)
Aug 28, 2009	27.67	27.88	27.12	27.37	362,347	-0.12(-0.45%)
Aug 27, 2009	27.63	27.87	26.87	27.49	290,044	-0.09(-0.33%)
Aug 26, 2009	27.77	27.82	27.44	27.58	418,467	-0.15(-0.53%)
Aug 25, 2009	27.69	27.89	27.55	27.73	477,597	+0.08(+0.30%)
Aug 24, 2009	27.56	27.90	27.46	27.65	361,872	+0.04(+0.15%)
Aug 21, 2009	27.15	27.66	26.99	27.61	509,503	+0.72(+2.67%)
Aug 20, 2009	26.92	27.07	26.76	26.89	323,403	-0.07(-0.28%)
Aug 19, 2009	26.46	27.07	26.37	26.97	381,698	+0.30(+1.11%)
Aug 18, 2009	26.27	26.70	26.16	26.67	382,948	+0.30(+1.13%)
Aug 17, 2009	26.27	26.38	26.02	26.37	303,633	-0.39(-1.45%)
Aug 14, 2009	27.24	27.35	26.53	26.76	523,625	-0.56(-2.05%)
Aug 13, 2009	26.85	27.35	26.78	27.32	543,032	+0.50(+1.87%)
Aug 12, 2009	26.91	26.97	26.51	26.82	641,741	-0.05(-0.18%)
Aug 11, 2009	26.92	26.92	26.37	26.87	684,766	-0.07(-0.24%)
Aug 10, 2009	27.39	27.44	26.74	26.93	637,207	-0.46(-1.68%)
Aug 07, 2009	27.11	27.40	26.55	27.39	898,424	+0.66(+2.47%)
Aug 06, 2009	26.88	26.98	26.36	26.74	591,667	-0.12(-0.46%)
Aug 05, 2009	27.11	27.11	26.45	26.86	739,194	-0.21(-0.79%)
Aug 04, 2009	26.50	27.08	26.37	27.07	742,120	+0.58(+2.18%)
Aug 03, 2009	25.96	26.58	25.65	26.50	888,749	+0.68(+2.62%)
Jul 31, 2009	25.87	26.27	25.79	25.82	713,152	-0.05(-0.19%)
Jul 30, 2009	25.94	26.25	25.59	25.87	738,569	+0.39(+1.52%)
Jul 29, 2009	25.82	26.13	25.44	25.48	1,125,901	-0.29(-1.12%)
Jul 28, 2009	25.08	26.10	25.08	25.77	863,350	+0.51(+2.01%)
Jul 27, 2009	25.51	25.62	25.16	25.26	924,188	-0.12(-0.47%)
Jul 24, 2009	25.31	25.60	24.99	25.38	1,287	-0.09(-0.36%)
Jul 23, 2009	23.66	25.61	23.66	25.47	2,963,028	+1.86(+7.89%)
Jul 22, 2009	21.49	24.04	21.49	23.61	3,578,167	+2.78(+13.33%)
Jul 21, 2009	20.44	20.93	20.44	20.83	1,241,789	+0.59(+2.89%)
Jul 20, 2009	19.82	20.27	19.78	20.25	378,779	+0.43(+2.16%)
Jul 17, 2009	19.74	19.94	19.62	19.82	390,179	+0.02(+0.12%)
Jul 16, 2009	19.68	19.86	19.66	19.80	487,313	-0.02(-0.12%)
Jul 15, 2009	19.54	19.89	19.54	19.82	715,724	+0.59(+3.09%)
Jul 14, 2009	18.92	19.28	18.85	19.23	460,835	+0.27(+1.43%)
Jul 13, 2009	18.74	18.98	18.73	18.96	217,785	+0.17(+0.92%)
Jul 10, 2009	18.46	18.86	18.32	18.78	310,311	+0.16(+0.84%)
Jul 09, 2009	18.86	18.95	18.39	18.63	395,347	-0.21(-1.09%)
Jul 08, 2009	19.12	19.35	18.66	18.83	552,341	-0.29(-1.51%)
Jul 07, 2009	19.80	19.82	19.07	19.12	640,969	-0.73(-3.69%)
Jul 06, 2009	19.78	19.91	19.26	19.85	688,588	+0.02(+0.12%)
Jul 02, 2009	20.22	20.43	19.80	19.83	222,087	-0.60(-2.94%)
Jul 01, 2009	19.99	20.58	19.91	20.43	526,443	+0.62(+3.12%)
Jun 30, 2009	20.11	20.22	19.76	19.81	602,619	-0.30(-1.48%)
Jun 29, 2009	20.37	20.60	19.99	20.11	304,425	-0.21(-1.01%)
Jun 26, 2009	20.22	20.36	20.07	20.32	824,989	-0.07(-0.36%)
Jun 25, 2009	19.99	20.39	19.94	20.39	265,387	+0.62(+3.13%)
Jun 24, 2009	19.85	19.99	19.71	19.77	320,660	-0.01(-0.04%)
Jun 23, 2009	19.80	19.90	19.32	19.78	517,058	+0.00(+0.00%)
Jun 22, 2009	20.19	20.19	19.61	19.78	358,334	-0.56(-2.76%)
Jun 19, 2009	20.65	20.75	20.27	20.34	363,081	-0.06(-0.28%)
Jun 18, 2009	20.36	20.58	20.08	20.40	400,019	+0.05(+0.24%)
Jun 17, 2009	20.54	20.54	20.12	20.35	303,879	-0.11(-0.52%)
Jun 16, 2009	21.15	21.31	20.43	20.46	387,812	-0.63(-2.97%)
Jun 15, 2009	21.16	21.47	20.94	21.08	588,626	-0.39(-1.80%)
Jun 12, 2009	21.35	21.57	20.93	21.47	466,052	+0.07(+0.31%)
Jun 11, 2009	21.11	21.67	21.06	21.40	560,581	+0.38(+1.80%)
Jun 10, 2009	20.77	21.11	20.69	21.02	609,342	+0.26(+1.23%)
Jun 09, 2009	20.30	20.85	20.19	20.77	882,579	+0.46(+2.27%)
Jun 08, 2009	20.35	20.59	20.18	20.31	590,972	-0.18(-0.88%)
Jun 05, 2009	19.89	20.50	19.76	20.49	1,403,651	+0.69(+3.50%)
Jun 04, 2009	19.30	19.85	19.26	19.80	951,206	+0.54(+2.78%)
Jun 03, 2009	19.05	19.26	18.75	19.26	716,851	+0.03(+0.14%)
Jun 02, 2009	19.29	19.43	19.05	19.23	554,131	-0.03(-0.14%)