Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	94.18	97.17	92.15	92.70	2,013,733	-6.54(-6.59%)
Apr 27, 2017	99.96	100.36	99.07	99.24	608,281	-0.61(-0.61%)
Apr 26, 2017	100.11	100.51	99.23	99.85	337,754	-0.34(-0.34%)
Apr 25, 2017	99.34	100.38	98.86	100.19	557,504	+1.59(+1.61%)
Apr 24, 2017	99.47	99.83	98.04	98.60	543,997	+0.37(+0.37%)
Apr 21, 2017	97.81	98.45	96.74	98.24	538,398	+0.53(+0.54%)
Apr 20, 2017	95.89	97.87	95.57	97.70	490,272	+2.15(+2.25%)
Apr 19, 2017	95.35	95.66	94.72	95.56	409,044	+0.79(+0.83%)
Apr 18, 2017	95.16	95.64	94.42	94.77	407,647	-0.36(-0.37%)
Apr 17, 2017	94.57	95.39	94.19	95.13	383,648	+1.08(+1.15%)
Apr 13, 2017	95.49	96.71	94.02	94.05	439,795	-1.76(-1.83%)
Apr 12, 2017	96.35	96.53	95.69	95.80	419,413	-0.79(-0.81%)
Apr 11, 2017	94.63	96.63	93.94	96.59	835,733	+1.87(+1.97%)
Apr 10, 2017	95.03	95.63	94.53	94.72	533,942	-0.29(-0.31%)
Apr 07, 2017	94.94	95.52	94.65	95.02	255,211	-0.29(-0.31%)
Apr 06, 2017	94.97	95.67	94.03	95.31	425,626	+0.74(+0.78%)
Apr 05, 2017	95.81	95.91	94.49	94.57	538,718	-0.85(-0.89%)
Apr 04, 2017	95.88	95.99	95.16	95.42	419,085	-0.45(-0.47%)
Apr 03, 2017	97.45	97.82	95.17	95.87	487,865	-1.43(-1.47%)
Mar 31, 2017	96.99	97.88	96.99	97.29	330,145	+0.01(+0.01%)
Mar 30, 2017	96.69	97.43	96.28	97.28	432,940	+0.40(+0.42%)
Mar 29, 2017	96.93	97.23	96.16	96.88	396,403	-0.12(-0.12%)
Mar 28, 2017	96.22	97.29	96.03	97.00	404,886	+0.33(+0.34%)
Mar 27, 2017	96.23	97.00	96.06	96.67	368,739	-0.69(-0.70%)
Mar 24, 2017	98.03	98.64	96.87	97.36	353,952	-0.72(-0.74%)
Mar 23, 2017	97.72	98.72	97.43	98.08	226,517	+0.34(+0.35%)
Mar 22, 2017	97.46	98.02	97.08	97.74	351,215	+0.27(+0.28%)
Mar 21, 2017	99.15	99.15	96.81	97.47	402,233	-1.09(-1.10%)
Mar 20, 2017	99.20	99.20	98.00	98.56	483,165	-0.58(-0.58%)
Mar 17, 2017	98.63	99.37	98.58	99.13	720,904	+0.37(+0.37%)
Mar 16, 2017	98.80	99.15	98.20	98.77	233,938	+0.02(+0.02%)
Mar 15, 2017	98.56	98.97	97.57	98.75	539,057	+0.50(+0.51%)
Mar 14, 2017	96.99	98.36	96.34	98.24	508,135	+0.19(+0.20%)
Mar 13, 2017	97.46	98.22	97.05	98.05	567,696	+0.56(+0.57%)
Mar 10, 2017	96.33	97.60	96.32	97.49	709,692	+1.51(+1.57%)
Mar 09, 2017	95.08	96.01	94.85	95.99	915,992	+0.55(+0.57%)
Mar 08, 2017	95.48	95.92	94.88	95.44	433,794	-0.10(-0.11%)
Mar 07, 2017	95.92	96.77	95.40	95.54	372,056	-0.83(-0.86%)
Mar 06, 2017	96.44	96.86	96.02	96.37	396,548	-0.50(-0.52%)
Mar 03, 2017	95.21	97.11	95.21	96.87	737,531	+1.80(+1.89%)
Mar 02, 2017	96.26	96.65	94.79	95.07	706,392	-1.15(-1.20%)
Mar 01, 2017	95.45	96.93	95.05	96.22	666,721	+1.77(+1.88%)
Feb 28, 2017	95.01	95.89	94.23	94.45	766,917	-1.44(-1.51%)
Feb 27, 2017	95.67	96.49	95.51	95.89	437,408	+0.27(+0.29%)
Feb 24, 2017	95.25	96.74	94.69	95.62	606,263	-0.98(-1.01%)
Feb 23, 2017	96.84	97.13	95.11	96.60	715,013	-0.02(-0.02%)
Feb 22, 2017	96.21	97.00	96.09	96.62	564,437	+0.08(+0.09%)
Feb 21, 2017	96.80	97.59	96.13	96.53	346,204	-0.27(-0.27%)
Feb 17, 2017		96.80	96.80	96.80	0	+0.20(+0.21%)
Feb 16, 2017	96.18	96.60	95.39	96.60	389,119	+0.57(+0.59%)
Feb 15, 2017	95.63	96.32	94.82	96.03	384,210	+0.40(+0.42%)
Feb 14, 2017	95.77	96.03	94.88	95.63	354,370	-0.60(-0.62%)
Feb 13, 2017	95.57	96.87	95.36	96.23	718,374	+0.40(+0.42%)
Feb 10, 2017	98.77	98.86	92.58	95.83	1,772,408	-3.11(-3.14%)
Feb 09, 2017	98.76	98.94	98.10	98.94	522,808	+0.77(+0.78%)
Feb 08, 2017	98.28	98.94	97.55	98.17	350,777	+0.13(+0.13%)
Feb 07, 2017	98.65	99.52	97.75	98.04	279,879	-0.59(-0.60%)
Feb 06, 2017	98.98	99.78	98.42	98.64	333,588	-0.85(-0.85%)
Feb 03, 2017	98.55	99.54	98.47	99.48	376,792	+1.29(+1.32%)
Feb 02, 2017	99.53	99.88	97.57	98.19	508,919	-1.80(-1.80%)