Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	149.13	149.86	147.68	147.79	132,564	-2.04(-1.36%)
Nov 27, 2019	151.27	151.27	149.00	149.82	158,105	-0.98(-0.65%)
Nov 26, 2019	150.27	151.59	149.23	150.80	423,128	+0.42(+0.28%)
Nov 25, 2019	146.56	150.54	146.53	150.38	767,503	+4.24(+2.90%)
Nov 22, 2019	148.51	148.53	145.17	146.15	465,979	-2.38(-1.60%)
Nov 21, 2019	151.41	151.51	147.75	148.53	511,703	-2.50(-1.66%)
Nov 20, 2019	153.27	154.76	150.68	151.03	790,639	-3.28(-2.12%)
Nov 19, 2019	153.01	154.84	152.65	154.30	393,794	+1.66(+1.09%)
Nov 18, 2019	152.30	153.57	151.73	152.65	499,860	+0.10(+0.07%)
Nov 15, 2019	153.27	153.27	151.54	152.54	369,933	+0.51(+0.34%)
Nov 14, 2019	149.01	152.07	148.52	152.03	397,278	+2.54(+1.70%)
Nov 13, 2019	151.82	152.47	149.14	149.49	454,556	-3.46(-2.26%)
Nov 12, 2019	150.27	153.00	149.85	152.95	489,980	+3.11(+2.07%)
Nov 11, 2019	148.38	150.11	147.86	149.84	270,521	+0.70(+0.47%)
Nov 08, 2019	149.22	149.85	148.56	149.14	257,696	-0.13(-0.09%)
Nov 07, 2019	151.40	151.58	148.56	149.27	270,587	-1.77(-1.17%)
Nov 06, 2019	151.50	151.62	149.99	151.04	288,432	-0.41(-0.27%)
Nov 05, 2019	149.75	151.50	149.75	151.44	458,888	+1.94(+1.29%)
Nov 04, 2019	148.62	150.65	148.27	149.51	479,784	+1.84(+1.25%)
Nov 01, 2019	144.90	147.67	144.07	147.67	487,970	+3.84(+2.67%)
Oct 31, 2019	146.09	146.09	143.35	143.82	498,072	-2.55(-1.74%)
Oct 30, 2019	147.23	147.61	145.76	146.37	299,132	-0.70(-0.48%)
Oct 29, 2019	146.56	148.34	146.31	147.07	381,755	+0.01(+0.01%)
Oct 28, 2019	146.64	148.05	146.59	147.06	439,252	+0.89(+0.61%)
Oct 25, 2019	145.69	147.47	145.59	146.17	340,277	+1.07(+0.74%)
Oct 24, 2019	146.12	146.18	143.77	145.11	647,305	-0.72(-0.49%)
Oct 23, 2019	144.04	146.41	141.68	145.82	1,080,637	+8.81(+6.43%)
Oct 22, 2019	138.21	138.83	136.38	137.01	319,490	-0.23(-0.16%)
Oct 21, 2019	136.33	137.41	135.89	137.24	358,428	+2.15(+1.59%)
Oct 18, 2019	133.67	135.51	133.31	135.09	301,951	+0.54(+0.40%)
Oct 17, 2019	133.74	134.77	133.55	134.55	205,510	+1.46(+1.10%)
Oct 16, 2019	133.87	134.83	132.94	133.08	207,922	-1.34(-1.00%)
Oct 15, 2019	133.65	134.98	133.65	134.43	211,753	+1.29(+0.97%)
Oct 14, 2019	133.09	133.98	132.46	133.14	198,234	+0.11(+0.08%)
Oct 11, 2019	134.14	135.19	132.83	133.03	237,156	+0.80(+0.61%)
Oct 10, 2019	132.28	133.33	131.69	132.22	392,970	+0.03(+0.02%)
Oct 09, 2019	131.51	132.57	130.72	132.19	152,452	+1.78(+1.37%)
Oct 08, 2019	130.34	132.07	129.68	130.41	269,311	-1.14(-0.87%)
Oct 07, 2019	133.15	133.15	131.32	131.55	295,754	-2.02(-1.51%)
Oct 04, 2019	132.33	133.57	131.90	133.57	202,959	+1.49(+1.13%)
Oct 03, 2019	131.16	132.11	129.42	132.08	264,874	+0.54(+0.41%)
Oct 02, 2019	133.34	133.75	131.07	131.54	335,268	-2.62(-1.95%)
Oct 01, 2019	138.12	138.92	134.01	134.16	311,361	-3.31(-2.40%)
Sep 30, 2019	135.62	137.84	135.62	137.47	379,053	+2.39(+1.77%)
Sep 27, 2019	137.77	137.98	134.78	135.08	258,543	-2.03(-1.48%)
Sep 26, 2019	137.13	137.75	136.31	137.11	184,326	-0.09(-0.06%)
Sep 25, 2019	136.30	137.61	134.87	137.19	328,184	+0.42(+0.30%)
Sep 24, 2019	136.37	137.66	135.76	136.78	380,732	+0.72(+0.53%)
Sep 23, 2019	136.19	137.13	135.50	136.06	209,071	-1.11(-0.81%)
Sep 20, 2019	137.98	138.82	136.89	137.17	773,617	-0.16(-0.12%)
Sep 19, 2019	137.00	138.85	136.38	137.33	376,677	+0.25(+0.19%)
Sep 18, 2019	136.38	137.50	134.77	137.08	370,538	-0.15(-0.11%)
Sep 17, 2019	135.00	137.56	134.18	137.23	443,064	+1.84(+1.36%)
Sep 16, 2019	139.57	140.17	134.77	135.39	608,005	-5.62(-3.99%)
Sep 13, 2019	140.17	141.16	139.62	141.01	487,759	+1.78(+1.28%)
Sep 12, 2019	139.32	139.66	137.57	139.22	444,612	-0.34(-0.24%)
Sep 11, 2019	134.41	139.63	132.93	139.56	501,700	+6.27(+4.71%)
Sep 10, 2019	135.96	135.96	131.60	133.29	493,993	-3.00(-2.20%)
Sep 09, 2019	136.51	137.27	135.35	136.29	390,505	+0.59(+0.44%)
Sep 06, 2019	136.79	137.46	135.58	135.70	334,560	-1.03(-0.75%)
Sep 05, 2019	137.05	137.41	135.71	136.73	410,466	+1.07(+0.79%)
Sep 04, 2019	134.91	136.95	134.91	135.66	339,659	+1.71(+1.28%)