Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2023	248.20	255.20	247.67	253.45	375,569	-2.23(-0.87%)
Sep 25, 2023	255.04	257.14	255.82	255.68	197,290	+1.39(+0.55%)
Sep 22, 2023	254.63	256.14	253.73	254.29	298,609	-1.62(-0.63%)
Sep 21, 2023	264.57	264.57	255.75	255.91	431,867	-10.31(-3.87%)
Sep 20, 2023	273.79	275.61	265.37	266.22	242,547	-5.69(-2.09%)
Sep 19, 2023	270.46	273.32	267.10	271.91	288,517	+1.62(+0.60%)
Sep 18, 2023	269.92	274.77	268.15	270.29	625,792	+1.01(+0.38%)
Sep 15, 2023	272.01	275.14	266.38	269.28	1,283,737	-5.10(-1.86%)
Sep 14, 2023	278.63	279.55	272.83	274.38	543,797	-3.15(-1.14%)
Sep 13, 2023	280.06	283.38	275.67	277.53	627,110	-3.15(-1.12%)
Sep 12, 2023	276.40	281.34	273.14	280.68	753,447	+2.31(+0.83%)
Sep 11, 2023	263.02	279.68	261.69	278.37	1,064,690	+27.01(+10.75%)
Sep 08, 2023	248.26	253.62	248.25	251.36	614,727	+3.10(+1.25%)
Sep 07, 2023	253.62	254.65	247.86	248.26	630,484	-5.39(-2.12%)
Sep 06, 2023	257.10	259.50	253.47	253.65	449,606	-4.22(-1.64%)
Sep 05, 2023	266.13	266.35	254.94	257.87	384,646	-10.72(-3.99%)
Sep 01, 2023	265.44	269.92	265.44	268.59	308,353	+5.57(+2.12%)
Aug 31, 2023	264.48	266.30	262.97	263.02	347,728	-1.09(-0.41%)
Aug 30, 2023	267.17	268.12	263.58	264.11	273,467	-2.16(-0.81%)
Aug 29, 2023	262.03	266.59	261.00	266.27	183,470	+3.66(+1.39%)
Aug 28, 2023	260.08	264.13	260.08	262.61	191,398	+3.33(+1.28%)
Aug 25, 2023	260.75	260.89	254.99	259.28	302,350	-0.48(-0.18%)
Aug 24, 2023	260.04	263.01	258.88	259.76	268,279	-1.48(-0.57%)
Aug 23, 2023	259.59	261.36	257.51	261.24	476,392	+1.71(+0.66%)
Aug 22, 2023	265.35	267.80	258.96	259.53	389,167	-6.42(-2.41%)
Aug 21, 2023	267.02	267.55	263.40	265.95	416,546	-0.64(-0.24%)
Aug 18, 2023	269.10	269.10	265.13	266.59	516,162	-4.99(-1.84%)
Aug 17, 2023	280.56	282.60	271.47	271.58	413,812	-8.52(-3.04%)
Aug 16, 2023	280.58	283.76	279.97	280.10	279,705	-0.92(-0.33%)
Aug 15, 2023	284.84	285.70	280.90	281.02	273,281	-4.72(-1.65%)
Aug 14, 2023	286.75	286.79	283.98	285.74	235,098	-1.76(-0.61%)
Aug 11, 2023	285.10	287.98	284.02	287.50	226,071	+2.56(+0.90%)
Aug 10, 2023	284.32	288.25	283.62	284.94	275,534	+0.58(+0.20%)
Aug 09, 2023	283.54	287.40	283.46	284.36	304,007	+0.11(+0.04%)
Aug 08, 2023	282.91	285.22	280.77	284.25	270,011	-0.60(-0.21%)
Aug 07, 2023	283.54	287.40	282.62	284.85	350,023	+2.04(+0.72%)
Aug 04, 2023	281.15	285.28	280.95	282.81	328,288	+5.24(+1.89%)
Aug 03, 2023	276.37	280.32	275.35	277.57	285,624	+0.10(+0.04%)
Aug 02, 2023	275.50	277.86	274.36	277.47	273,591	-0.01(-0.00%)
Aug 01, 2023	274.17	277.98	274.17	277.48	466,665	+1.12(+0.40%)
Jul 31, 2023	277.68	279.55	273.66	276.36	479,904	-0.22(-0.08%)
Jul 28, 2023	277.76	279.26	273.11	276.58	480,991	+0.63(+0.23%)
Jul 27, 2023	279.31	281.37	270.58	275.95	830,028	+3.38(+1.24%)
Jul 26, 2023	267.03	275.48	267.03	272.58	591,595	+4.60(+1.72%)
Jul 25, 2023	265.11	270.28	264.93	267.98	340,939	+2.09(+0.79%)
Jul 24, 2023	269.22	271.21	265.34	265.89	344,010	-2.89(-1.08%)
Jul 21, 2023	268.53	271.01	267.17	268.78	297,217	+0.84(+0.31%)
Jul 20, 2023	269.56	269.72	266.94	267.94	357,723	-0.11(-0.04%)
Jul 19, 2023	267.77	269.45	266.94	268.05	418,955	-0.41(-0.15%)
Jul 18, 2023	267.74	271.68	267.13	268.46	397,838	+0.53(+0.20%)
Jul 17, 2023	264.91	268.79	264.91	267.93	348,921	+1.76(+0.66%)
Jul 14, 2023	268.16	269.18	264.02	266.17	340,519	-1.43(-0.53%)
Jul 13, 2023	264.32	268.27	263.06	267.59	423,183	+4.40(+1.67%)
Jul 12, 2023	264.53	266.02	262.68	263.19	289,524	+1.71(+0.65%)
Jul 11, 2023	260.83	263.98	259.69	261.49	347,153	+1.86(+0.72%)
Jul 10, 2023	256.48	261.35	255.21	259.62	420,100	+3.18(+1.24%)
Jul 07, 2023	252.46	258.21	252.46	256.44	441,810	+5.05(+2.01%)
Jul 06, 2023	251.31	251.31	247.25	251.39	569,525	-3.90(-1.53%)
Jul 05, 2023	254.36	256.15	251.89	255.29	417,725	-1.83(-0.71%)