Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	32.05	32.19	31.14	31.16	586,826	-0.94(-2.93%)
Apr 29, 2010	32.66	32.66	31.86	32.10	870,950	-0.44(-1.35%)
Apr 28, 2010	33.08	33.12	32.47	32.54	938,431	-0.32(-0.98%)
Apr 27, 2010	34.14	34.38	32.68	32.86	1,888,066	-1.52(-4.42%)
Apr 26, 2010	33.97	34.47	33.94	34.38	399,684	+0.45(+1.34%)
Apr 23, 2010	33.75	33.98	33.65	33.93	236,661	+0.27(+0.81%)
Apr 22, 2010	32.54	33.74	32.40	33.66	493,034	+0.95(+2.90%)
Apr 21, 2010	32.61	32.77	32.29	32.71	261,116	+0.17(+0.53%)
Apr 20, 2010	32.17	32.70	32.04	32.53	239,385	+0.47(+1.47%)
Apr 19, 2010	31.84	32.18	31.59	32.06	206,614	+0.05(+0.15%)
Apr 16, 2010	32.13	32.32	31.54	32.01	332,003	-0.30(-0.92%)
Apr 15, 2010	32.14	32.49	32.14	32.31	275,515	-0.05(-0.15%)
Apr 14, 2010	31.76	32.36	31.59	32.36	266,829	+0.64(+2.00%)
Apr 13, 2010	31.29	31.77	31.20	31.72	323,236	+0.31(+0.97%)
Apr 12, 2010	31.62	31.71	31.19	31.42	445,030	-0.10(-0.31%)
Apr 09, 2010	31.70	31.82	31.33	31.52	373,566	-0.19(-0.60%)
Apr 08, 2010	31.93	31.93	31.28	31.71	270,042	-0.36(-1.13%)
Apr 07, 2010	31.85	32.38	31.72	32.07	346,651	+0.13(+0.41%)
Apr 06, 2010	31.62	32.11	31.62	31.94	353,316	-0.02(-0.08%)
Apr 05, 2010	31.80	32.06	31.70	31.96	330,353	+0.26(+0.83%)
Apr 01, 2010	31.66	31.70	31.70	31.70	207,412	+0.23(+0.73%)
Mar 31, 2010	31.61	31.82	31.45	31.47	280,288	-0.27(-0.86%)
Mar 30, 2010	31.73	31.96	31.50	31.74	238,257	-0.02(-0.08%)
Mar 29, 2010	31.76	31.88	31.63	31.76	498,014	+0.13(+0.42%)
Mar 26, 2010	31.98	32.06	31.56	31.63	638,764	-0.27(-0.85%)
Mar 25, 2010	32.06	32.39	31.84	31.90	728,575	+0.07(+0.21%)
Mar 24, 2010	31.90	32.06	31.75	31.84	389,617	-0.11(-0.34%)
Mar 23, 2010	31.34	32.01	31.34	31.95	310,166	+0.50(+1.60%)
Mar 22, 2010	30.78	31.48	30.58	31.44	146,008	+0.40(+1.30%)
Mar 19, 2010	31.30	31.52	30.78	31.04	582,992	-0.29(-0.92%)
Mar 18, 2010	31.46	31.56	31.17	31.33	196,826	-0.21(-0.68%)
Mar 17, 2010	31.47	31.85	31.35	31.54	275,375	+0.21(+0.69%)
Mar 16, 2010	31.02	31.35	30.88	31.33	297,811	+0.26(+0.85%)
Mar 15, 2010	30.74	31.12	30.72	31.06	304,985	+0.27(+0.89%)
Mar 12, 2010	30.54	30.91	30.39	30.79	270,194	+0.19(+0.62%)
Mar 11, 2010	30.45	30.76	30.07	30.60	300,263	-0.02(-0.08%)
Mar 10, 2010	30.65	30.68	30.29	30.62	443,858	-0.08(-0.27%)
Mar 09, 2010	29.98	30.78	29.94	30.71	810,588	+0.69(+2.28%)
Mar 08, 2010	29.88	30.12	29.86	30.02	343,192	+0.26(+0.89%)
Mar 05, 2010	29.56	29.81	29.56	29.76	238,441	+0.22(+0.76%)
Mar 04, 2010	29.58	29.78	29.41	29.53	283,108	+0.06(+0.20%)
Mar 03, 2010	29.53	29.76	29.24	29.48	312,859	-0.08(-0.26%)
Mar 02, 2010	29.16	29.62	29.06	29.55	494,940	+0.38(+1.31%)
Mar 01, 2010	28.44	29.19	28.24	29.17	461,511	+0.84(+2.97%)
Feb 26, 2010	28.63	28.63	28.27	28.33	440,002	-0.36(-1.27%)
Feb 25, 2010	28.34	28.79	28.14	28.69	528,235	-0.02(-0.09%)
Feb 24, 2010	28.49	28.90	28.44	28.72	449,189	+0.36(+1.28%)
Feb 23, 2010	28.44	28.64	28.24	28.35	230,944	-0.13(-0.46%)
Feb 22, 2010	28.77	28.77	28.40	28.48	119,429	-0.17(-0.61%)
Feb 19, 2010	28.63	28.83	28.44	28.66	187,080	-0.04(-0.14%)
Feb 18, 2010	28.60	28.74	28.27	28.70	295,804	+0.21(+0.75%)
Feb 17, 2010	28.83	28.95	28.40	28.48	299,017	-0.29(-1.00%)
Feb 16, 2010	28.66	28.81	28.52	28.77	250,543	+0.40(+1.42%)
Feb 12, 2010	28.01	28.37	28.37	28.37	456,140	+0.05(+0.17%)
Feb 11, 2010	27.89	28.40	27.54	28.32	487,487	+0.46(+1.65%)
Feb 10, 2010	28.13	28.24	27.79	27.86	195,484	-0.42(-1.48%)
Feb 09, 2010	28.45	28.71	28.19	28.28	315,830	+0.16(+0.56%)
Feb 08, 2010	28.17	28.42	27.53	28.12	409,459	-0.03(-0.12%)
Feb 05, 2010	29.42	29.44	27.69	28.16	1,492,746	-1.13(-3.87%)
Feb 04, 2010	29.21	29.74	28.90	29.29	657,048	-0.04(-0.14%)
Feb 03, 2010	28.70	30.20	28.36	29.33	1,289,916	+1.21(+4.30%)
Feb 02, 2010	27.98	28.39	27.79	28.12	640,450	+0.17(+0.62%)