Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	116.84	119.21	116.77	118.79	311,470	+1.92(+1.64%)
Oct 29, 2020	115.08	118.12	114.77	116.87	304,131	+1.29(+1.12%)
Oct 28, 2020	115.63	118.42	115.25	115.58	281,928	-2.44(-2.06%)
Oct 27, 2020	121.89	122.35	117.89	118.02	385,175	-3.96(-3.25%)
Oct 26, 2020	124.67	125.50	120.97	121.97	375,553	-4.34(-3.43%)
Oct 23, 2020	124.36	126.70	124.35	126.31	485,505	+2.25(+1.82%)
Oct 22, 2020	119.42	124.67	119.42	124.06	475,115	+4.92(+4.13%)
Oct 21, 2020	121.48	125.72	119.09	119.14	752,035	-0.96(-0.80%)
Oct 20, 2020	120.98	122.67	118.99	120.10	310,556	-0.21(-0.18%)
Oct 19, 2020	123.19	123.19	118.93	120.31	278,879	-2.67(-2.17%)
Oct 16, 2020	122.34	123.81	121.80	122.97	188,008	+0.48(+0.39%)
Oct 15, 2020	119.88	123.08	119.34	122.49	208,231	+1.42(+1.17%)
Oct 14, 2020	120.56	122.70	120.49	121.07	162,481	+0.22(+0.18%)
Oct 13, 2020	122.98	123.25	120.12	120.85	160,491	-2.69(-2.17%)
Oct 12, 2020	122.35	125.09	122.08	123.54	206,119	+1.35(+1.11%)
Oct 09, 2020	124.29	124.67	121.85	122.19	230,343	-0.83(-0.68%)
Oct 08, 2020	123.40	124.52	122.57	123.02	296,198	+0.25(+0.20%)
Oct 07, 2020	121.20	123.14	121.10	122.77	309,456	+2.41(+2.00%)
Oct 06, 2020	120.92	123.40	119.89	120.36	221,846	-0.35(-0.29%)
Oct 05, 2020	120.08	122.53	119.94	120.72	192,626	+1.64(+1.38%)
Oct 02, 2020	115.82	119.66	115.60	119.08	185,088	+1.29(+1.10%)
Oct 01, 2020	117.61	119.69	116.59	117.78	295,079	+0.43(+0.37%)
Sep 30, 2020	115.96	118.35	115.79	117.35	438,148	+2.29(+1.99%)
Sep 29, 2020	116.35	116.50	114.44	115.06	173,555	-1.19(-1.02%)
Sep 28, 2020	116.20	117.40	115.66	116.25	280,780	+2.31(+2.03%)
Sep 25, 2020	112.27	114.38	112.23	113.94	320,854	+0.79(+0.69%)
Sep 24, 2020	111.69	114.44	110.80	113.15	312,007	+1.32(+1.18%)
Sep 23, 2020	115.44	117.88	111.63	111.83	521,587	-3.75(-3.24%)
Sep 22, 2020	113.09	116.29	112.50	115.58	513,937	+1.72(+1.51%)
Sep 21, 2020	115.10	115.65	110.95	113.86	569,388	-3.53(-3.01%)
Sep 18, 2020	121.13	121.64	116.67	117.39	901,876	-3.41(-2.82%)
Sep 17, 2020	118.52	121.01	118.30	120.80	358,247	+0.64(+0.54%)
Sep 16, 2020	119.55	121.64	119.12	120.15	374,309	+1.45(+1.22%)
Sep 15, 2020	118.59	119.97	117.45	118.70	410,589	+0.91(+0.77%)
Sep 14, 2020	116.97	119.13	116.82	117.79	395,603	+1.71(+1.47%)
Sep 11, 2020	116.70	117.87	115.50	116.09	312,825	-0.17(-0.15%)
Sep 10, 2020	119.40	119.81	115.83	116.26	342,265	-2.94(-2.47%)
Sep 09, 2020	118.12	120.58	117.57	119.20	425,748	+1.88(+1.60%)
Sep 08, 2020	120.83	121.12	117.04	117.32	430,051	-5.10(-4.17%)
Sep 04, 2020	124.85	125.30	121.03	122.43	291,449	-0.62(-0.51%)
Sep 03, 2020	126.86	127.35	122.50	123.05	574,112	-3.81(-3.00%)
Sep 02, 2020	127.07	127.94	125.31	126.86	594,937	-0.14(-0.11%)
Sep 01, 2020	124.53	127.04	124.35	127.00	338,641	+1.42(+1.13%)
Aug 31, 2020	126.11	126.91	125.30	125.58	509,745	-0.36(-0.28%)
Aug 28, 2020	124.08	126.06	123.87	125.94	335,974	+1.97(+1.59%)
Aug 27, 2020	123.97	125.25	123.80	123.97	509,061	+0.40(+0.33%)
Aug 26, 2020	122.56	123.92	122.18	123.57	318,106	+0.48(+0.39%)
Aug 25, 2020	124.43	124.72	122.07	123.09	396,332	-0.22(-0.18%)
Aug 24, 2020	119.84	123.31	119.84	123.31	386,886	+3.81(+3.19%)
Aug 21, 2020	120.04	121.08	119.40	119.50	337,955	-0.90(-0.75%)
Aug 20, 2020	120.33	121.91	119.30	120.40	413,119	-0.80(-0.66%)
Aug 19, 2020	121.07	122.20	120.20	121.20	412,732	+0.31(+0.25%)
Aug 18, 2020	121.19	121.78	120.24	120.89	317,187	-0.41(-0.34%)
Aug 17, 2020	120.02	122.07	119.77	121.30	496,631	+1.14(+0.95%)
Aug 14, 2020	119.81	121.41	119.60	120.17	184,293	-0.62(-0.51%)
Aug 13, 2020	120.33	121.80	119.81	120.79	185,651	-0.69(-0.57%)
Aug 12, 2020	123.07	123.26	120.72	121.48	227,083	-0.63(-0.52%)
Aug 11, 2020	123.82	125.63	121.86	122.11	470,554	+0.36(+0.30%)
Aug 10, 2020	120.25	122.79	120.25	121.74	431,623	+1.49(+1.24%)
Aug 07, 2020	116.44	120.27	115.82	120.25	379,686	+4.34(+3.74%)
Aug 06, 2020	116.24	117.36	115.43	115.92	344,976	-0.74(-0.64%)
Aug 05, 2020	115.78	116.86	115.56	116.66	348,311	+1.59(+1.39%)
Aug 04, 2020	114.60	115.12	113.00	115.07	411,954	+0.41(+0.36%)