Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	262.95	265.39	251.18	253.53	1,158,967	+9.22(+3.77%)
Apr 28, 2022	239.85	246.47	236.33	244.31	594,166	+5.58(+2.34%)
Apr 27, 2022	239.70	242.01	237.91	238.73	376,773	-0.68(-0.29%)
Apr 26, 2022	242.83	246.89	239.39	239.41	283,253	-5.26(-2.15%)
Apr 25, 2022	240.05	245.33	233.88	244.67	301,546	+3.65(+1.51%)
Apr 22, 2022	248.45	248.45	240.93	241.03	349,977	-7.77(-3.12%)
Apr 21, 2022	254.88	256.76	247.43	248.80	308,431	-4.83(-1.90%)
Apr 20, 2022	249.25	254.83	249.25	253.63	269,930	+6.37(+2.58%)
Apr 19, 2022	238.38	247.99	238.04	247.25	279,095	+9.34(+3.93%)
Apr 18, 2022	238.19	240.58	236.75	237.91	228,954	-0.89(-0.37%)
Apr 14, 2022	241.90	243.42	238.16	238.80	234,405	-1.46(-0.61%)
Apr 13, 2022	239.14	241.81	237.56	240.26	213,930	+1.44(+0.60%)
Apr 12, 2022	239.10	244.44	237.34	238.82	536,119	+3.20(+1.36%)
Apr 11, 2022	229.32	236.05	229.32	235.62	376,238	+4.86(+2.11%)
Apr 08, 2022	230.62	234.89	228.67	230.76	251,778	+1.05(+0.46%)
Apr 07, 2022	228.30	231.93	227.77	229.72	339,656	+0.30(+0.13%)
Apr 06, 2022	232.53	233.01	227.79	229.41	524,679	-5.55(-2.36%)
Apr 05, 2022	240.33	243.10	234.08	234.97	560,681	-7.37(-3.04%)
Apr 04, 2022	244.95	246.36	242.25	242.34	364,609	-2.23(-0.91%)
Apr 01, 2022	241.43	245.74	238.95	244.57	636,983	+4.17(+1.74%)
Mar 31, 2022	243.78	247.21	240.39	240.39	511,006	-4.34(-1.77%)
Mar 30, 2022	247.94	248.76	243.52	244.73	256,702	-2.84(-1.15%)
Mar 29, 2022	245.09	249.27	245.09	247.58	339,805	+4.30(+1.77%)
Mar 28, 2022	242.41	243.98	240.38	243.28	178,203	+1.53(+0.63%)
Mar 25, 2022	241.97	242.72	238.94	241.75	362,660	+0.68(+0.28%)
Mar 24, 2022	239.28	241.94	238.53	241.07	244,974	+2.10(+0.88%)
Mar 23, 2022	242.91	243.26	238.96	238.97	260,528	-4.47(-1.84%)
Mar 22, 2022	241.93	245.22	240.82	243.43	369,763	+2.14(+0.89%)
Mar 21, 2022	240.22	242.63	239.35	241.29	239,296	+1.10(+0.46%)
Mar 18, 2022	241.10	243.20	237.47	240.19	673,247	-3.27(-1.35%)
Mar 17, 2022	239.37	243.60	238.63	243.46	267,442	+2.52(+1.05%)
Mar 16, 2022	234.73	242.06	234.73	240.94	366,747	+7.72(+3.31%)
Mar 15, 2022	230.28	234.16	228.74	233.22	380,383	+4.72(+2.07%)
Mar 14, 2022	228.14	231.29	225.83	228.50	537,743	+1.70(+0.75%)
Mar 11, 2022	226.34	228.50	224.84	226.79	366,206	+2.43(+1.08%)
Mar 10, 2022	217.12	225.06	217.12	224.36	354,923	+4.10(+1.86%)
Mar 09, 2022	216.03	223.10	215.54	220.26	358,914	+7.23(+3.40%)
Mar 08, 2022	220.90	222.04	213.02	213.03	385,928	-6.91(-3.14%)
Mar 07, 2022	226.88	227.40	219.72	219.94	435,307	-7.06(-3.11%)
Mar 04, 2022	229.87	231.94	226.25	227.00	310,050	-6.23(-2.67%)
Mar 03, 2022	231.45	234.66	230.54	233.23	272,355	+2.20(+0.95%)
Mar 02, 2022	226.82	232.46	225.64	231.03	454,667	+4.58(+2.02%)
Mar 01, 2022	232.43	232.43	224.89	226.44	435,623	-5.62(-2.42%)
Feb 28, 2022	230.79	234.93	229.47	232.06	601,030	-2.77(-1.18%)
Feb 25, 2022	227.44	235.21	228.58	234.83	265,234	+9.31(+4.13%)
Feb 24, 2022	220.19	226.16	217.38	225.53	245,851	+1.99(+0.89%)
Feb 23, 2022	228.88	228.88	223.39	223.54	399,638	-3.69(-1.62%)
Feb 22, 2022	227.69	230.10	224.88	227.22	206,040	-1.57(-0.69%)
Feb 18, 2022				228.80	0	-1.09(-0.48%)
Feb 17, 2022	230.63	231.28	228.08	229.89	213,336	-2.97(-1.28%)
Feb 16, 2022	229.87	234.71	229.87	232.87	276,841	+1.30(+0.56%)
Feb 15, 2022	227.09	232.98	227.09	231.57	330,328	+7.81(+3.49%)
Feb 14, 2022	221.84	226.65	221.64	223.76	359,402	+0.33(+0.15%)
Feb 11, 2022	231.72	236.68	222.13	223.43	613,446	+4.41(+2.01%)
Feb 10, 2022	218.42	223.66	217.84	219.02	281,864	-4.22(-1.89%)
Feb 09, 2022	219.61	223.87	219.14	223.24	272,944	+6.38(+2.94%)
Feb 08, 2022	212.28	217.15	210.10	216.86	274,131	+4.38(+2.06%)
Feb 07, 2022	210.27	213.35	208.77	212.48	337,074	+2.02(+0.96%)
Feb 04, 2022	211.79	212.79	209.03	210.46	182,404	-3.56(-1.66%)
Feb 03, 2022	214.84	217.07		214.02	157,275	-2.78(-1.28%)
Feb 02, 2022	217.71	220.28	214.78	216.80	363,385	-0.16(-0.07%)