Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		104.82	104.82	104.82	0	+0.17(+0.16%)
Dec 28, 2017	104.74	104.75	104.12	104.65	162,887	+0.42(+0.40%)
Dec 27, 2017	104.39	104.90	103.75	104.24	121,590	-0.25(-0.24%)
Dec 26, 2017	104.41	105.16	104.31	104.49	130,198	-0.20(-0.19%)
Dec 22, 2017	105.00	105.33	104.16	104.69	196,308	-0.68(-0.65%)
Dec 21, 2017	104.63	105.76	104.23	105.37	239,856	+0.82(+0.79%)
Dec 20, 2017	104.73	104.80	103.89	104.55	233,563	+0.47(+0.45%)
Dec 19, 2017	104.70	105.07	103.76	104.08	317,994	-0.38(-0.36%)
Dec 18, 2017	104.31	105.11	103.89	104.46	200,068	+0.81(+0.78%)
Dec 15, 2017	102.22	104.16	102.22	103.65	1,045,397	+1.83(+1.79%)
Dec 14, 2017	103.55	103.86	101.75	101.82	345,432	-1.30(-1.26%)
Dec 13, 2017	103.44	103.71	102.90	103.12	478,788	-0.08(-0.08%)
Dec 12, 2017	104.24	104.88	103.18	103.21	323,231	-0.91(-0.88%)
Dec 11, 2017	105.19	105.19	103.89	104.12	212,279	-1.13(-1.08%)
Dec 08, 2017	105.98	105.98	105.18	105.25	182,149	-0.45(-0.43%)
Dec 07, 2017	104.80	105.86	104.80	105.70	170,130	+0.79(+0.76%)
Dec 06, 2017	105.79	105.79	104.57	104.91	208,692	-0.99(-0.93%)
Dec 05, 2017	107.07	107.21	105.86	105.90	310,685	-1.00(-0.94%)
Dec 04, 2017	105.60	107.48	105.53	106.90	487,215	+2.16(+2.06%)
Dec 01, 2017	106.06	106.06	104.05	104.75	331,674	-1.29(-1.22%)
Nov 30, 2017	105.83	107.03	105.43	106.04	562,385	+0.54(+0.52%)
Nov 29, 2017	105.09	105.96	104.69	105.49	243,425	+0.41(+0.39%)
Nov 28, 2017	103.63	105.21	103.45	105.09	238,921	+1.64(+1.59%)
Nov 27, 2017	101.97	103.51	101.97	103.44	347,072	+1.24(+1.21%)
Nov 24, 2017	102.38	102.39	101.82	102.21	82,582	+0.06(+0.06%)
Nov 22, 2017	101.97	102.29	101.58	102.14	197,335	+0.19(+0.19%)
Nov 21, 2017	101.89	101.97	100.94	101.95	317,145	+0.63(+0.62%)
Nov 20, 2017	100.47	101.56	100.47	101.32	269,348	+0.95(+0.95%)
Nov 17, 2017	99.98	100.88	99.49	100.37	268,758	-0.05(-0.05%)
Nov 16, 2017	99.08	100.90	98.58	100.42	449,280	+1.25(+1.26%)
Nov 15, 2017	99.15	99.46	98.79	99.17	449,819	-0.40(-0.40%)
Nov 14, 2017	99.97	100.61	99.06	99.56	399,883	-0.72(-0.71%)
Nov 13, 2017	99.76	101.67	99.76	100.28	328,543	+0.03(+0.03%)
Nov 10, 2017	100.01	100.70	99.75	100.25	519,164	+0.07(+0.07%)
Nov 09, 2017	100.68	100.98	99.64	100.18	252,085	-1.06(-1.04%)
Nov 08, 2017	101.20	102.02	100.77	101.23	214,754	+0.01(+0.01%)
Nov 07, 2017	101.24	101.84	100.21	101.22	323,788	-0.40(-0.39%)
Nov 06, 2017	101.11	101.97	101.11	101.62	243,839	+0.76(+0.76%)
Nov 03, 2017	101.22	101.88	100.29	100.86	285,379	-0.22(-0.22%)
Nov 02, 2017	101.10	101.55	100.56	101.08	239,427	+0.13(+0.13%)
Nov 01, 2017	101.76	101.76	100.50	100.95	236,866	+0.00(+0.00%)
Oct 31, 2017	101.28	102.19	100.72	100.95	350,007	-0.61(-0.60%)
Oct 30, 2017	101.99	102.47	101.32	101.56	259,265	-0.64(-0.63%)
Oct 27, 2017	102.08	102.52	101.63	102.20	326,488	+0.16(+0.16%)
Oct 26, 2017	102.48	102.64	101.64	102.03	331,966	+0.25(+0.24%)
Oct 25, 2017	98.35	103.05	98.35	101.78	1,011,970	+4.71(+4.85%)
Oct 24, 2017	96.51	97.82	96.31	97.08	604,984	+1.05(+1.09%)
Oct 23, 2017	95.41	96.45	95.31	96.03	731,382	+0.62(+0.66%)
Oct 20, 2017	94.19	95.47	93.95	95.41	437,600	+1.41(+1.50%)
Oct 19, 2017	92.61	94.06	92.22	94.00	277,642	+1.01(+1.09%)
Oct 18, 2017	92.37	93.24	92.12	92.99	332,370	+0.81(+0.88%)
Oct 17, 2017	91.28	92.53	91.28	92.18	244,645	+0.61(+0.66%)
Oct 16, 2017	91.60	92.11	91.28	91.57	322,174	+0.06(+0.07%)
Oct 13, 2017	91.29	92.22	91.09	91.51	373,101	+0.38(+0.41%)
Oct 12, 2017	91.60	91.89	90.81	91.13	464,350	-1.06(-1.15%)
Oct 11, 2017	91.53	92.63	91.49	92.19	401,513	+0.52(+0.57%)
Oct 10, 2017	93.25	93.43	91.45	91.67	499,919	-1.68(-1.80%)
Oct 09, 2017	94.48	94.48	93.04	93.35	265,317	-1.08(-1.15%)
Oct 06, 2017	94.63	94.74	93.73	94.43	596,991	-0.40(-0.43%)
Oct 05, 2017	94.79	95.51	94.56	94.84	292,087	+0.05(+0.05%)
Oct 04, 2017	94.49	95.17	94.03	94.79	297,822	-0.28(-0.29%)
Oct 03, 2017	94.10	95.08	93.35	95.07	532,417	+1.18(+1.25%)