Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	75.65	76.45	75.42	76.41	392,831	+0.77(+1.01%)
Jun 27, 2014	75.14	75.89	75.14	75.65	386,544	+0.19(+0.25%)
Jun 26, 2014	75.71	76.13	74.83	75.46	117,281	-0.37(-0.49%)
Jun 25, 2014	75.34	75.98	75.25	75.83	151,928	+0.47(+0.62%)
Jun 24, 2014	76.06	76.49	75.27	75.36	166,228	-0.76(-1.00%)
Jun 23, 2014	76.34	76.41	76.02	76.12	196,514	-0.07(-0.09%)
Jun 20, 2014	76.42	76.51	76.03	76.19	484,012	+0.19(+0.24%)
Jun 19, 2014	76.17	76.37	75.79	76.01	223,883	+0.09(+0.12%)
Jun 18, 2014	76.17	76.79	75.76	75.92	207,338	-0.19(-0.24%)
Jun 17, 2014	76.00	76.57	75.88	76.10	360,396	+0.25(+0.33%)
Jun 16, 2014	75.93	76.34	75.43	75.86	156,875	-0.19(-0.24%)
Jun 13, 2014	75.81	76.38	75.52	76.04	148,074	+0.23(+0.30%)
Jun 12, 2014	76.77	76.77	75.74	75.81	190,433	-1.07(-1.39%)
Jun 11, 2014	77.60	77.60	76.79	76.88	228,521	-0.90(-1.16%)
Jun 10, 2014	77.06	77.80	76.69	77.78	511,734	+1.53(+2.00%)
Jun 06, 2014	75.86	76.26	75.86	76.25	218,888	+0.44(+0.58%)
Jun 05, 2014	74.84	75.88	74.71	75.81	166,202	+0.98(+1.31%)
Jun 04, 2014	74.80	74.89	74.70	74.83	119,775	-0.07(-0.09%)
Jun 03, 2014	74.63	75.06	74.51	74.90	170,902	+0.01(+0.01%)
Jun 02, 2014	74.74	75.17	74.08	74.90	357,750	+0.04(+0.05%)
May 30, 2014	74.64	74.99	74.55	74.86	195,352	+0.16(+0.21%)
May 29, 2014	75.13	75.22	74.49	74.70	174,376	-0.11(-0.15%)
May 28, 2014	74.77	75.13	74.46	74.82	259,806	-0.03(-0.04%)
May 27, 2014	74.81	75.28	74.80	74.84	184,736	+0.27(+0.37%)
May 23, 2014	73.63	74.57	74.57	74.57	320,234	+0.71(+0.96%)
May 22, 2014	73.59	73.92	73.20	73.86	257,648	+0.40(+0.54%)
May 21, 2014	73.16	73.66	73.10	73.47	430,635	+0.44(+0.60%)
May 20, 2014	73.70	73.70	72.71	73.03	683,291	-0.68(-0.92%)
May 19, 2014	72.95	73.73	72.79	73.70	645,445	+0.69(+0.94%)
May 16, 2014	73.03	73.34	72.38	73.02	403,525	+0.12(+0.17%)
May 15, 2014	73.49	73.55	71.98	72.89	551,550	-1.00(-1.36%)
May 14, 2014	74.19	74.52	73.46	73.90	407,134	-0.01(-0.01%)
May 13, 2014	74.15	74.50	73.76	73.91	287,231	-0.35(-0.47%)
May 12, 2014	74.20	74.55	73.85	74.26	278,124	+0.62(+0.85%)
May 09, 2014	73.66	73.88	73.04	73.63	303,873	-0.14(-0.19%)
May 08, 2014	73.47	74.34	73.28	73.77	341,482	+0.07(+0.10%)
May 07, 2014	72.96	73.74	72.37	73.70	331,238	+0.81(+1.11%)
May 06, 2014	72.57	73.04	71.89	72.89	392,967	+0.06(+0.08%)
May 05, 2014	72.39	72.97	72.06	72.83	329,501	+0.06(+0.08%)
May 02, 2014	72.73	73.52	72.30	72.77	239,241	+0.07(+0.10%)
May 01, 2014	72.70	73.23	72.01	72.70	399,185	+0.33(+0.46%)
Apr 30, 2014	72.15	72.52	71.62	72.37	368,461	+0.20(+0.28%)
Apr 29, 2014	71.30	72.27	71.18	72.16	461,614	+0.91(+1.27%)
Apr 28, 2014	72.37	72.59	70.39	71.26	649,782	-0.98(-1.35%)
Apr 25, 2014	72.37	72.67	71.91	72.23	272,688	-0.16(-0.22%)
Apr 24, 2014	73.25	73.25	71.81	72.39	687,699	-0.57(-0.78%)
Apr 23, 2014	73.08	73.66	72.40	72.96	499,494	+0.14(+0.19%)
Apr 22, 2014	69.95	73.42	69.95	72.82	741,713	+3.19(+4.59%)
Apr 21, 2014	69.16	69.63	68.45	69.63	425,201	+0.60(+0.87%)
Apr 17, 2014	69.12	69.03	69.03	69.03	209,019	-0.06(-0.09%)
Apr 16, 2014	68.68	69.48	68.56	69.09	272,634	+1.00(+1.47%)
Apr 15, 2014	67.72	68.60	67.00	68.09	454,876	+1.43(+2.15%)
Apr 14, 2014	67.23	67.35	66.25	66.66	164,811	-0.17(-0.25%)
Apr 11, 2014	66.51	67.31	66.23	66.82	317,621	+0.00(+0.00%)
Apr 10, 2014	68.47	68.58	66.72	66.82	326,692	-1.86(-2.70%)
Apr 09, 2014	67.96	68.82	67.12	68.68	220,763	+0.91(+1.34%)
Apr 08, 2014	68.33	68.53	67.49	67.77	303,017	-0.51(-0.75%)
Apr 07, 2014	69.04	69.67	67.85	68.28	233,976	-1.02(-1.47%)
Apr 04, 2014	71.00	71.00	68.88	69.30	197,212	-1.11(-1.57%)
Apr 03, 2014	70.77	71.00	70.05	70.41	161,399	-0.16(-0.22%)
Apr 02, 2014	70.16	70.83	70.12	70.57	228,986	+0.35(+0.50%)