Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	89.89	89.89	89.18	89.35	729,867	-0.21(-0.24%)
Jul 28, 2017	88.96	89.92	88.94	89.56	522,326	+0.53(+0.60%)
Jul 27, 2017	89.00	89.58	88.36	89.03	746,282	-0.02(-0.02%)
Jul 26, 2017	90.60	91.36	87.26	89.05	1,850,698	-2.59(-2.83%)
Jul 25, 2017	91.77	92.46	91.23	91.64	823,596	+0.25(+0.27%)
Jul 24, 2017	91.81	92.08	90.66	91.39	694,841	-0.25(-0.27%)
Jul 21, 2017	91.06	92.00	90.53	91.64	406,745	+0.35(+0.38%)
Jul 20, 2017	90.87	91.81	90.87	91.29	480,541	+0.05(+0.05%)
Jul 19, 2017	89.97	91.27	89.97	91.25	803,919	+1.49(+1.66%)
Jul 18, 2017	89.88	89.91	89.32	89.75	287,816	-0.20(-0.22%)
Jul 17, 2017	89.62	90.14	88.81	89.96	228,811	+0.51(+0.57%)
Jul 14, 2017	89.60	90.31	89.10	89.44	310,086	-0.04(-0.04%)
Jul 13, 2017	89.65	90.02	88.57	89.48	416,803	-0.18(-0.20%)
Jul 12, 2017	88.99	90.02	88.67	89.66	580,051	+1.45(+1.64%)
Jul 11, 2017	87.93	88.38	87.58	88.22	402,655	+0.05(+0.06%)
Jul 10, 2017	88.01	88.50	87.72	88.16	393,440	-0.12(-0.13%)
Jul 07, 2017	87.89	88.32	87.56	88.28	219,471	+0.54(+0.62%)
Jul 06, 2017	88.53	88.90	87.66	87.74	444,616	-1.20(-1.35%)
Jul 05, 2017	88.51	88.99	87.80	88.94	456,004	+0.15(+0.16%)
Jul 03, 2017	87.80	89.39	87.60	88.79	384,699	+1.45(+1.66%)
Jun 30, 2017	86.61	87.67	86.58	87.35	804,769	+1.21(+1.40%)
Jun 29, 2017	86.79	86.99	85.72	86.14	651,978	-0.71(-0.82%)
Jun 28, 2017	86.21	87.25	85.81	86.85	709,629	+1.25(+1.45%)
Jun 27, 2017	87.19	87.31	85.58	85.61	498,322	-1.47(-1.68%)
Jun 26, 2017	86.38	87.90	86.20	87.07	874,108	+0.86(+1.00%)
Jun 23, 2017	85.74	86.29	85.74	86.21	1,028,598	+0.25(+0.29%)
Jun 22, 2017	86.72	86.89	85.85	85.96	639,671	-0.93(-1.07%)
Jun 21, 2017	87.82	87.82	86.25	86.90	598,036	-0.65(-0.74%)
Jun 20, 2017	88.12	88.30	87.50	87.55	572,684	-0.94(-1.07%)
Jun 19, 2017	88.29	88.73	88.04	88.49	979,939	+0.70(+0.80%)
Jun 16, 2017	87.04	87.89	86.61	87.79	1,665,689	+0.27(+0.30%)
Jun 15, 2017	87.36	88.45	87.36	87.52	921,395	-0.50(-0.57%)
Jun 14, 2017	90.37	90.37	87.66	88.02	1,517,138	-2.87(-3.15%)
Jun 13, 2017	91.62	91.62	90.64	90.89	366,098	-0.42(-0.46%)
Jun 12, 2017	90.78	91.65	90.52	91.31	752,635	+0.81(+0.90%)
Jun 09, 2017	90.53	90.86	89.82	90.50	578,983	-0.06(-0.07%)
Jun 08, 2017	90.09	91.62	89.47	90.56	503,262	+0.55(+0.61%)
Jun 07, 2017	91.16	91.38	89.97	90.01	851,593	-1.22(-1.33%)
Jun 06, 2017	92.01	92.07	91.17	91.23	629,178	-1.10(-1.19%)
Jun 05, 2017	91.88	93.38	91.79	92.33	689,409	+0.34(+0.37%)
Jun 02, 2017	92.92	93.13	91.45	91.99	1,235,251	-1.24(-1.33%)
Jun 01, 2017	93.13	93.72	92.68	93.22	1,178,918	+0.45(+0.48%)
May 31, 2017	92.89	93.46	92.24	92.78	844,498	-0.49(-0.52%)
May 30, 2017	93.26	93.98	93.10	93.26	596,778	-0.18(-0.20%)
May 26, 2017	92.38	93.60	92.38	93.44	602,215	+0.70(+0.75%)
May 25, 2017	92.48	93.00	91.92	92.75	376,902	+0.57(+0.62%)
May 24, 2017	91.81	92.59	91.64	92.18	673,296	+0.58(+0.63%)
May 23, 2017	92.00	92.04	91.54	91.60	574,384	-0.33(-0.36%)
May 22, 2017	92.00	92.19	91.25	91.93	783,644	+0.00(+0.00%)
May 19, 2017	91.38	92.36	91.18	91.93	597,873	+0.71(+0.78%)
May 18, 2017	91.39	92.05	91.01	91.22	572,786	-0.45(-0.49%)
May 17, 2017	93.59	92.79	90.51	91.67	852,198	-1.92(-2.05%)
May 16, 2017	94.84	94.84	93.53	93.59	662,477	-0.76(-0.81%)
May 15, 2017	93.99	95.06	93.67	94.35	615,999	+0.64(+0.68%)
May 12, 2017	94.24	94.30	92.92	93.71	773,210	-0.41(-0.44%)
May 11, 2017	93.48	94.87	92.27	94.12	693,221	+0.71(+0.76%)
May 10, 2017	93.28	94.54	93.02	93.41	860,947	-0.02(-0.02%)
May 09, 2017	94.70	94.73	93.18	93.43	700,280	-1.15(-1.22%)
May 08, 2017	94.17	96.03	94.17	94.58	1,019,789	+0.09(+0.10%)
May 05, 2017	93.53	94.49	93.26	94.48	627,721	+1.40(+1.50%)
May 04, 2017	91.81	93.76	91.81	93.09	1,064,540	+1.13(+1.23%)
May 03, 2017	91.04	92.26	90.34	91.96	722,610	+0.16(+0.17%)
May 02, 2017	91.92	92.15	90.38	91.80	1,136,467	-0.34(-0.37%)