Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.62	14.85	14.55	14.80	270,586	+0.21(+1.47%)
Apr 28, 2005	14.74	14.81	14.55	14.58	359,892	-0.22(-1.46%)
Apr 27, 2005	14.70	14.86	14.57	14.80	243,649	+0.07(+0.49%)
Apr 26, 2005	14.94	15.03	14.71	14.73	317,909	-0.21(-1.41%)
Apr 25, 2005	14.83	15.03	14.81	14.94	414,980	+0.11(+0.74%)
Apr 22, 2005	14.99	15.07	14.71	14.83	290,243	-0.16(-1.06%)
Apr 21, 2005	14.90	15.06	14.85	14.99	432,696	+0.14(+0.92%)
Apr 20, 2005	15.09	15.20	14.79	14.85	408,428	-0.28(-1.87%)
Apr 19, 2005	14.90	15.20	14.89	15.13	422,018	+0.23(+1.58%)
Apr 18, 2005	14.65	14.94	14.57	14.90	698,429	+0.33(+2.25%)
Apr 15, 2005	14.96	15.10	14.45	14.57	656,931	-0.43(-2.86%)
Apr 14, 2005	14.62	15.23	14.62	15.00	1,410,934	+0.68(+4.78%)
Apr 13, 2005	14.60	14.62	14.26	14.32	612,278	-0.28(-1.93%)
Apr 12, 2005	14.38	14.72	14.35	14.60	299,708	+0.20(+1.42%)
Apr 11, 2005	14.33	14.44	14.30	14.39	238,553	+0.05(+0.32%)
Apr 08, 2005	14.52	14.53	14.31	14.35	151,431	-0.12(-0.81%)
Apr 07, 2005	14.40	14.57	14.40	14.47	181,038	+0.04(+0.27%)
Apr 06, 2005	14.45	14.56	14.38	14.43	133,230	-0.02(-0.11%)
Apr 05, 2005	14.37	14.53	14.27	14.44	275,440	+0.08(+0.57%)
Apr 04, 2005	14.26	14.41	14.19	14.36	265,490	+0.13(+0.88%)
Apr 01, 2005	14.39	14.46	14.22	14.23	257,239	-0.14(-0.97%)
Mar 31, 2005	14.32	14.48	14.29	14.38	186,619	+0.03(+0.20%)
Mar 30, 2005	14.18	14.45	14.18	14.35	368,143	+0.17(+1.19%)
Mar 29, 2005	14.43	14.48	14.18	14.18	214,770	-0.31(-2.12%)
Mar 28, 2005	14.50	14.59	14.47	14.48	152,159	-0.02(-0.13%)
Mar 24, 2005	14.44	14.68	14.44	14.50	189,046	+0.07(+0.46%)
Mar 23, 2005	14.43	14.63	14.33	14.44	156,527	+0.01(+0.04%)
Mar 22, 2005	14.48	14.60	14.36	14.43	389,014	-0.02(-0.17%)
Mar 21, 2005	14.63	14.63	14.40	14.46	171,331	-0.19(-1.32%)
Mar 18, 2005	14.66	14.67	14.55	14.65	230,544	+0.01(+0.04%)
Mar 17, 2005	14.42	14.71	14.39	14.64	285,875	+0.18(+1.24%)
Mar 16, 2005	14.71	14.77	14.41	14.46	205,548	-0.22(-1.47%)
Mar 15, 2005	14.97	14.98	14.65	14.68	169,147	-0.24(-1.63%)
Mar 14, 2005	14.63	14.93	14.60	14.92	319,122	+0.15(+1.03%)
Mar 11, 2005	14.73	14.82	14.65	14.77	228,360	+0.00(+0.00%)
Mar 10, 2005	14.74	14.87	14.71	14.77	302,377	+0.01(+0.04%)
Mar 09, 2005	14.61	14.78	14.61	14.76	433,181	+0.08(+0.58%)
Mar 08, 2005	14.61	14.68	14.35	14.68	434,394	+0.07(+0.47%)
Mar 07, 2005	14.75	14.77	14.47	14.61	522,002	-0.14(-0.96%)
Mar 04, 2005	14.52	14.78	14.44	14.75	247,046	+0.27(+1.85%)
Mar 03, 2005	14.42	14.55	14.37	14.49	207,004	+0.06(+0.44%)
Mar 02, 2005	14.39	14.53	14.31	14.42	358,921	+0.02(+0.13%)
Mar 01, 2005	14.37	14.43	14.31	14.40	239,766	+0.08(+0.53%)
Feb 28, 2005	14.43	14.43	14.18	14.33	323,976	-0.15(-1.05%)
Feb 25, 2005	14.15	14.48	14.15	14.48	159,197	+0.33(+2.33%)
Feb 24, 2005	14.21	14.21	14.06	14.15	454,780	-0.07(-0.49%)
Feb 23, 2005	14.22	14.31	14.20	14.22	420,076	+0.00(+0.00%)
Feb 22, 2005	14.24	14.37	14.14	14.22	401,390	-0.04(-0.26%)
Feb 18, 2005	14.20	14.30	14.18	14.26	316,453	+0.04(+0.29%)
Feb 17, 2005	14.09	14.26	14.04	14.22	421,047	+0.14(+0.98%)
Feb 16, 2005	14.04	14.15	13.98	14.08	182,251	-0.01(-0.04%)
Feb 15, 2005	14.13	14.20	14.04	14.08	371,055	-0.06(-0.41%)
Feb 14, 2005	14.14	14.16	14.04	14.14	259,908	+0.00(+0.01%)
Feb 11, 2005	14.13	14.21	14.02	14.14	859,325	+0.01(+0.10%)
Feb 10, 2005	13.91	14.13	13.91	14.13	563,500	+0.22(+1.56%)
Feb 09, 2005	13.92	14.03	13.88	13.91	594,320	-0.02(-0.15%)
Feb 08, 2005	13.72	13.98	13.71	13.93	1,121,903	+0.21(+1.52%)
Feb 07, 2005	13.76	13.76	13.63	13.72	877,283	-0.08(-0.61%)
Feb 04, 2005	13.83	13.87	13.73	13.81	980,664	-0.02(-0.15%)
Feb 03, 2005	13.20	13.89	13.09	13.83	845,492	+0.60(+4.57%)
Feb 02, 2005	13.00	13.23	12.99	13.22	355,039	+0.20(+1.50%)