Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	149.34	151.03	147.72	148.03	824,915	-2.07(-1.38%)
Jan 30, 2020	147.27	150.21	147.07	150.09	332,133	+1.63(+1.10%)
Jan 29, 2020	148.83	149.56	148.20	148.46	316,234	+0.28(+0.19%)
Jan 28, 2020	148.02	148.88	146.94	148.18	338,445	+1.13(+0.77%)
Jan 27, 2020	145.86	148.15	145.86	147.05	464,544	-1.25(-0.84%)
Jan 24, 2020	151.16	151.57	147.24	148.30	506,284	-2.80(-1.85%)
Jan 23, 2020	151.20	151.57	149.33	151.10	376,829	-0.22(-0.14%)
Jan 22, 2020	154.91	155.11	150.79	151.31	371,233	-2.76(-1.79%)
Jan 21, 2020	154.60	155.09	153.77	154.07	366,992	-1.27(-0.82%)
Jan 17, 2020	154.58	156.15	154.58	155.34	277,786	+0.96(+0.62%)
Jan 16, 2020	152.64	154.57	152.11	154.38	409,045	+2.35(+1.55%)
Jan 15, 2020	153.15	154.91	151.41	152.03	388,294	-1.24(-0.81%)
Jan 14, 2020	153.12	154.02	151.44	153.28	290,960	+0.97(+0.63%)
Jan 13, 2020	152.07	152.58	151.41	152.31	223,792	+0.44(+0.29%)
Jan 10, 2020	152.51	152.52	151.29	151.87	357,787	-0.34(-0.22%)
Jan 09, 2020	152.43	154.23	151.94	152.21	362,915	+0.49(+0.32%)
Jan 08, 2020	150.36	152.19	150.19	151.72	495,951	+1.00(+0.66%)
Jan 07, 2020	151.72	152.95	150.48	150.73	387,966	-2.13(-1.39%)
Jan 06, 2020	151.96	152.95	151.47	152.86	288,790	+0.05(+0.03%)
Jan 03, 2020	153.47	153.89	151.63	152.81	326,335	-2.63(-1.69%)
Jan 02, 2020	154.48	155.56	153.24	155.44	339,923	+2.10(+1.37%)
Dec 31, 2019	153.38	154.18	152.88	153.34	228,709	-0.19(-0.12%)
Dec 30, 2019	154.26	154.26	153.34	153.53	197,843	-0.95(-0.61%)
Dec 27, 2019	154.05	154.63	153.16	154.48	168,022	+0.84(+0.55%)
Dec 26, 2019	153.70	153.70	152.63	153.64	162,715	+0.23(+0.15%)
Dec 24, 2019	153.13	153.96	153.09	153.41	71,768	+0.26(+0.17%)
Dec 23, 2019	154.66	154.66	153.02	153.15	331,340	-1.36(-0.88%)
Dec 20, 2019	152.79	154.76	152.40	154.51	904,916	+2.80(+1.84%)
Dec 19, 2019	151.31	152.18	150.69	151.71	272,604	+0.12(+0.08%)
Dec 18, 2019	153.00	153.00	151.40	151.59	615,878	-1.16(-0.76%)
Dec 17, 2019	151.62	153.31	151.62	152.75	350,425	+1.24(+0.82%)
Dec 16, 2019	150.91	152.17	150.60	151.51	471,026	+0.90(+0.60%)
Dec 13, 2019	150.10	151.60	149.32	150.61	341,533	+0.43(+0.28%)
Dec 12, 2019	148.88	150.52	148.57	150.19	337,870	+1.08(+0.72%)
Dec 11, 2019	148.18	149.94	147.62	149.11	645,594	+1.55(+1.05%)
Dec 10, 2019	148.53	149.85	147.10	147.55	450,024	-1.46(-0.98%)
Dec 09, 2019	149.85	150.18	149.01	149.01	289,908	-1.35(-0.90%)
Dec 06, 2019	150.89	152.13	149.94	150.37	446,547	+0.75(+0.50%)
Dec 05, 2019	147.88	150.22	147.65	149.62	368,883	+2.17(+1.47%)
Dec 04, 2019	146.97	149.01	146.84	147.45	491,243	+1.28(+0.88%)
Dec 03, 2019	144.61	146.35	143.68	146.17	345,681	+0.16(+0.11%)
Dec 02, 2019	147.88	148.50	145.98	146.01	363,791	-1.78(-1.21%)
Nov 29, 2019	149.13	149.86	147.69	147.79	132,560	-2.04(-1.36%)
Nov 27, 2019	151.28	151.28	149.00	149.83	158,101	-0.98(-0.65%)
Nov 26, 2019	150.27	151.59	149.23	150.80	423,117	+0.42(+0.28%)
Nov 25, 2019	146.57	150.55	146.54	150.39	767,484	+4.24(+2.90%)
Nov 22, 2019	148.52	148.53	145.18	146.15	465,967	-2.38(-1.60%)
Nov 21, 2019	151.41	151.51	147.75	148.53	511,690	-2.50(-1.66%)
Nov 20, 2019	153.28	154.76	150.68	151.03	790,618	-3.28(-2.12%)
Nov 19, 2019	153.01	154.84	152.65	154.31	393,784	+1.66(+1.09%)
Nov 18, 2019	152.30	153.58	151.73	152.65	499,847	+0.10(+0.07%)
Nov 15, 2019	153.28	153.28	151.54	152.55	369,924	+0.51(+0.34%)
Nov 14, 2019	149.01	152.07	148.52	152.03	397,268	+2.54(+1.70%)
Nov 13, 2019	151.83	152.48	149.14	149.49	454,544	-3.46(-2.26%)
Nov 12, 2019	150.28	153.01	149.85	152.95	489,968	+3.11(+2.07%)
Nov 11, 2019	148.38	150.12	147.86	149.84	270,514	+0.70(+0.47%)
Nov 08, 2019	149.22	149.85	148.57	149.14	257,689	-0.13(-0.09%)
Nov 07, 2019	151.40	151.58	148.57	149.28	270,580	-1.77(-1.17%)
Nov 06, 2019	151.50	151.62	149.99	151.04	288,424	-0.41(-0.27%)
Nov 05, 2019	149.76	151.50	149.76	151.45	458,876	+1.94(+1.30%)
Nov 04, 2019	148.62	150.65	148.28	149.51	479,772	+1.84(+1.25%)