Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	120.58	120.58	114.83	115.20	669,193	-6.30(-5.19%)
Apr 29, 2020	120.61	123.69	118.93	121.50	312,799	+3.83(+3.25%)
Apr 28, 2020	119.81	122.96	116.92	117.67	523,183	-0.95(-0.80%)
Apr 27, 2020	112.87	119.46	112.82	118.63	555,852	+6.16(+5.48%)
Apr 24, 2020	116.22	116.26	111.96	112.46	614,999	-3.11(-2.69%)
Apr 23, 2020	115.25	119.49	115.09	115.58	317,900	+1.41(+1.23%)
Apr 22, 2020	110.91	115.81	107.86	114.17	732,063	+2.28(+2.03%)
Apr 21, 2020	114.98	115.23	111.38	111.89	289,804	-4.89(-4.19%)
Apr 20, 2020	116.08	119.86	115.25	116.79	350,824	-1.55(-1.31%)
Apr 17, 2020	117.07	119.83	116.57	118.34	571,843	+4.98(+4.39%)
Apr 16, 2020	117.08	118.17	112.46	113.36	715,552	-3.35(-2.87%)
Apr 15, 2020	116.50	118.72	115.23	116.71	341,215	-2.04(-1.72%)
Apr 14, 2020	118.97	119.60	117.98	118.75	298,047	+2.44(+2.10%)
Apr 13, 2020	121.08	121.08	115.15	116.31	234,149	-4.33(-3.59%)
Apr 09, 2020	120.79	123.81	120.64	120.64	336,007	+1.14(+0.96%)
Apr 08, 2020	117.94	120.76	115.00	119.50	305,932	+3.84(+3.32%)
Apr 07, 2020	118.58	121.05	115.55	115.66	496,617	+1.55(+1.36%)
Apr 06, 2020	111.16	115.51	111.16	114.11	671,226	+6.66(+6.20%)
Apr 03, 2020	112.19	113.01	106.69	107.45	432,925	-4.94(-4.40%)
Apr 02, 2020	110.93	115.59	109.54	112.40	519,374	+0.86(+0.77%)
Apr 01, 2020	111.68	115.28	110.62	111.54	421,001	-7.77(-6.51%)
Mar 31, 2020	118.02	120.19	116.85	119.31	409,963	-0.15(-0.13%)
Mar 30, 2020	112.58	120.05	111.88	119.46	554,068	+6.44(+5.70%)
Mar 27, 2020	117.55	119.10	111.72	113.03	543,492	-9.92(-8.07%)
Mar 26, 2020	113.59	123.56	112.66	122.95	903,523	+10.90(+9.73%)
Mar 25, 2020	104.57	114.68	102.00	112.05	652,526	+7.39(+7.06%)
Mar 24, 2020	99.26	104.91	98.94	104.66	492,583	+9.13(+9.56%)
Mar 23, 2020	98.50	99.94	93.57	95.52	610,511	-3.75(-3.78%)
Mar 20, 2020	113.07	115.15	97.24	99.27	803,374	-14.03(-12.38%)
Mar 19, 2020	117.03	118.97	112.21	113.30	798,529	-4.33(-3.68%)
Mar 18, 2020	111.61	117.83	109.15	117.64	855,555	-0.52(-0.44%)
Mar 17, 2020	115.70	118.70	112.98	118.16	1,080,342	+3.88(+3.39%)
Mar 16, 2020	115.13	117.88	113.35	114.28	710,286	-11.60(-9.21%)
Mar 13, 2020	118.88	126.10	115.17	125.88	629,909	+12.27(+10.80%)
Mar 12, 2020	120.20	120.20	112.37	113.62	943,611	-13.91(-10.90%)
Mar 11, 2020	132.54	133.69	125.25	127.52	607,060	-8.38(-6.17%)
Mar 10, 2020	136.01	136.21	131.09	135.90	1,179,657	+2.75(+2.07%)
Mar 09, 2020	130.29	139.00	129.15	133.15	773,834	-4.17(-3.04%)
Mar 06, 2020	133.24	138.21	132.72	137.32	593,159	-0.15(-0.11%)
Mar 05, 2020	140.98	141.39	135.44	137.47	655,321	-6.76(-4.69%)
Mar 04, 2020	141.30	144.79	140.32	144.24	550,441	+4.97(+3.57%)
Mar 03, 2020	143.88	146.81	138.38	139.26	701,084	-4.06(-2.83%)
Mar 02, 2020	139.29	143.80	138.52	143.32	663,941	+4.95(+3.58%)
Feb 28, 2020	135.94	139.14	133.36	138.37	1,105,571	-0.44(-0.32%)
Feb 27, 2020	141.86	143.77	138.72	138.81	500,089	-6.06(-4.18%)
Feb 26, 2020	146.56	148.71	144.69	144.86	502,972	-0.90(-0.61%)
Feb 25, 2020	151.78	152.10	145.26	145.76	630,081	-5.66(-3.74%)
Feb 24, 2020	150.84	152.39	149.69	151.41	859,755	-3.20(-2.07%)
Feb 21, 2020	153.93	155.73	153.20	154.62	809,884	+0.00(+0.00%)
Feb 20, 2020	154.28	155.78	153.33	154.62	443,334	-0.02(-0.01%)
Feb 19, 2020	154.55	156.05	154.22	154.63	479,726	-0.02(-0.01%)
Feb 18, 2020	154.44	156.83	153.97	154.65	459,521	-0.40(-0.26%)
Feb 14, 2020	153.74	155.97	153.30	155.05	590,456	+1.48(+0.96%)
Feb 13, 2020	153.44	154.28	152.31	153.57	375,367	-0.70(-0.46%)
Feb 12, 2020	152.58	154.51	151.64	154.27	460,076	+2.34(+1.54%)
Feb 11, 2020	152.38	153.00	151.71	151.93	491,255	-0.47(-0.31%)
Feb 10, 2020	153.12	153.26	151.06	152.40	555,291	-2.12(-1.37%)
Feb 07, 2020	159.46	161.27	153.37	154.52	814,168	+1.71(+1.12%)
Feb 06, 2020	155.24	155.49	151.64	152.81	494,571	-1.77(-1.14%)
Feb 05, 2020	155.02	155.60	153.23	154.58	297,059	+1.33(+0.87%)
Feb 04, 2020	152.84	154.25	151.75	153.25	449,450	+3.12(+2.08%)