Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	115.97	118.35	115.79	117.36	438,137	+2.29(+1.99%)
Sep 29, 2020	116.35	116.50	114.44	115.06	173,551	-1.19(-1.02%)
Sep 28, 2020	116.20	117.40	115.66	116.25	280,773	+2.31(+2.03%)
Sep 25, 2020	112.27	114.38	112.23	113.94	320,846	+0.79(+0.70%)
Sep 24, 2020	111.69	114.44	110.81	113.16	311,999	+1.32(+1.18%)
Sep 23, 2020	115.44	117.88	111.63	111.83	521,574	-3.75(-3.24%)
Sep 22, 2020	113.10	116.29	112.50	115.58	513,923	+1.72(+1.51%)
Sep 21, 2020	115.10	115.65	110.95	113.86	569,374	-3.53(-3.01%)
Sep 18, 2020	121.13	121.64	116.67	117.39	901,853	-3.41(-2.82%)
Sep 17, 2020	118.53	121.01	118.31	120.80	358,238	+0.64(+0.54%)
Sep 16, 2020	119.55	121.64	119.12	120.16	374,299	+1.45(+1.22%)
Sep 15, 2020	118.59	119.97	117.46	118.71	410,579	+0.91(+0.77%)
Sep 14, 2020	116.97	119.13	116.82	117.80	395,593	+1.71(+1.47%)
Sep 11, 2020	116.70	117.87	115.50	116.09	312,817	-0.17(-0.15%)
Sep 10, 2020	119.40	119.81	115.83	116.26	342,256	-2.94(-2.47%)
Sep 09, 2020	118.12	120.58	117.58	119.21	425,737	+1.88(+1.60%)
Sep 08, 2020	120.84	121.12	117.04	117.33	430,040	-5.10(-4.17%)
Sep 04, 2020	124.86	125.31	121.03	122.43	291,441	-0.62(-0.51%)
Sep 03, 2020	126.86	127.35	122.51	123.05	574,097	-3.81(-3.00%)
Sep 02, 2020	127.07	127.94	125.32	126.86	594,922	-0.14(-0.11%)
Sep 01, 2020	124.53	127.04	124.36	127.00	338,632	+1.42(+1.13%)
Aug 31, 2020	126.11	126.92	125.31	125.58	509,732	-0.35(-0.28%)
Aug 28, 2020	124.09	126.06	123.88	125.94	335,966	+1.97(+1.59%)
Aug 27, 2020	123.97	125.26	123.80	123.97	509,048	+0.40(+0.33%)
Aug 26, 2020	122.56	123.92	122.18	123.57	318,098	+0.48(+0.39%)
Aug 25, 2020	124.43	124.72	122.07	123.09	396,322	-0.22(-0.18%)
Aug 24, 2020	119.84	123.31	119.84	123.31	386,876	+3.81(+3.19%)
Aug 21, 2020	120.04	121.09	119.40	119.50	337,947	-0.90(-0.75%)
Aug 20, 2020	120.34	121.91	119.30	120.41	413,109	-0.80(-0.66%)
Aug 19, 2020	121.08	122.20	120.20	121.20	412,722	+0.31(+0.25%)
Aug 18, 2020	121.19	121.79	120.24	120.89	317,179	-0.41(-0.34%)
Aug 17, 2020	120.02	122.07	119.77	121.31	496,618	+1.14(+0.95%)
Aug 14, 2020	119.81	121.41	119.61	120.17	184,288	-0.62(-0.51%)
Aug 13, 2020	120.33	121.80	119.82	120.79	185,646	-0.69(-0.57%)
Aug 12, 2020	123.07	123.27	120.72	121.48	227,078	-0.63(-0.52%)
Aug 11, 2020	123.82	125.63	121.86	122.11	470,542	+0.36(+0.30%)
Aug 10, 2020	120.26	122.80	120.26	121.75	431,612	+1.49(+1.24%)
Aug 07, 2020	116.45	120.28	115.83	120.26	379,676	+4.34(+3.74%)
Aug 06, 2020	116.25	117.36	115.43	115.92	344,967	-0.74(-0.64%)
Aug 05, 2020	115.79	116.87	115.57	116.67	348,302	+1.59(+1.39%)
Aug 04, 2020	114.60	115.13	113.00	115.07	411,943	+0.41(+0.36%)
Aug 03, 2020	113.88	114.98	112.57	114.66	458,478	+0.94(+0.82%)
Jul 31, 2020	112.11	114.01	111.81	113.72	864,166	+1.23(+1.10%)
Jul 30, 2020	113.48	114.25	111.84	112.49	544,380	-2.71(-2.35%)
Jul 29, 2020	112.29	115.41	112.04	115.20	477,382	+2.91(+2.59%)
Jul 28, 2020	115.57	116.12	112.15	112.29	694,359	-4.21(-3.61%)
Jul 27, 2020	114.63	116.73	113.95	116.50	562,838	+1.10(+0.95%)
Jul 24, 2020	115.70	116.89	114.96	115.41	449,308	-0.03(-0.03%)
Jul 23, 2020	117.53	118.94	113.66	115.43	758,912	-2.10(-1.79%)
Jul 22, 2020	118.57	121.45	114.10	117.53	1,152,468	+0.40(+0.34%)
Jul 21, 2020	117.90	119.40	116.84	117.13	374,217	+0.02(+0.02%)
Jul 20, 2020	118.56	119.26	115.87	117.11	462,634	-2.17(-1.82%)
Jul 17, 2020	119.49	119.64	118.37	119.28	727,102	-0.03(-0.02%)
Jul 16, 2020	115.42	119.84	115.03	119.31	726,217	+4.28(+3.72%)
Jul 15, 2020	114.14	115.50	113.15	115.03	550,150	+3.34(+2.99%)
Jul 14, 2020	109.41	111.77	108.71	111.69	790,807	+2.42(+2.21%)
Jul 13, 2020	109.64	111.43	108.75	109.27	656,008	+0.70(+0.64%)
Jul 10, 2020	107.97	109.56	107.50	108.58	284,600	+0.67(+0.62%)
Jul 09, 2020	108.69	109.01	106.76	107.91	446,868	-1.32(-1.21%)
Jul 08, 2020	109.99	110.62	108.37	109.23	363,801	-0.79(-0.72%)
Jul 07, 2020	112.44	112.57	109.96	110.02	470,021	-3.57(-3.14%)
Jul 06, 2020	113.48	114.74	112.65	113.59	401,387	+2.54(+2.29%)
Jul 02, 2020	113.84	115.13	110.92	111.05	525,536	-0.38(-0.34%)