Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	71.70	71.96	70.41	70.59	402,952	-1.54(-2.13%)
Jul 30, 2014	72.34	72.69	71.92	72.13	251,314	+0.01(+0.01%)
Jul 29, 2014	73.24	73.78	72.02	72.12	363,571	-1.14(-1.55%)
Jul 28, 2014	73.86	73.86	72.67	73.26	306,252	-0.71(-0.97%)
Jul 25, 2014	73.50	74.39	73.24	73.97	308,606	+0.03(+0.04%)
Jul 24, 2014	73.97	74.32	73.34	73.94	340,460	+0.02(+0.02%)
Jul 23, 2014	73.14	74.19	72.78	73.93	362,748	+0.81(+1.11%)
Jul 22, 2014	75.76	75.86	73.07	73.12	605,743	-2.56(-3.38%)
Jul 21, 2014	75.88	76.09	75.32	75.67	392,830	-0.61(-0.80%)
Jul 18, 2014	75.24	76.35	75.08	76.28	420,086	+1.11(+1.48%)
Jul 17, 2014	75.45	75.86	74.99	75.17	272,286	-0.83(-1.09%)
Jul 16, 2014	76.11	76.30	75.27	76.00	409,655	+0.09(+0.12%)
Jul 15, 2014	76.46	76.68	75.57	75.91	244,884	-0.42(-0.55%)
Jul 14, 2014	76.29	76.50	76.10	76.34	134,197	+0.37(+0.49%)
Jul 11, 2014	75.62	76.01	75.21	75.97	174,055	+0.33(+0.43%)
Jul 10, 2014	75.08	75.85	75.01	75.64	232,537	-0.71(-0.92%)
Jul 09, 2014	76.19	76.59	76.03	76.34	278,104	+0.31(+0.41%)
Jul 08, 2014	76.44	76.44	75.66	76.04	278,266	-0.49(-0.63%)
Jul 07, 2014	77.46	77.54	76.33	76.52	358,278	-0.95(-1.23%)
Jul 03, 2014	77.63	77.47	77.47	77.47	209,139	+0.09(+0.11%)
Jul 02, 2014	77.02	77.56	76.79	77.39	343,883	+0.20(+0.26%)
Jul 01, 2014	76.54	77.61	76.54	77.18	898,893	+0.77(+1.00%)
Jun 30, 2014	75.65	76.45	75.42	76.42	392,821	+0.77(+1.01%)
Jun 27, 2014	75.14	75.89	75.14	75.65	386,534	+0.19(+0.25%)
Jun 26, 2014	75.71	76.13	74.84	75.46	117,278	-0.37(-0.49%)
Jun 25, 2014	75.34	75.98	75.25	75.83	151,924	+0.47(+0.62%)
Jun 24, 2014	76.06	76.49	75.27	75.37	166,224	-0.76(-1.00%)
Jun 23, 2014	76.34	76.42	76.02	76.12	196,509	-0.07(-0.09%)
Jun 20, 2014	76.42	76.51	76.03	76.19	484,000	+0.19(+0.24%)
Jun 19, 2014	76.17	76.37	75.79	76.01	223,877	+0.09(+0.12%)
Jun 18, 2014	76.18	76.79	75.76	75.92	207,333	-0.19(-0.24%)
Jun 17, 2014	76.00	76.57	75.88	76.11	360,386	+0.25(+0.33%)
Jun 16, 2014	75.93	76.34	75.43	75.86	156,871	-0.19(-0.24%)
Jun 13, 2014	75.82	76.38	75.52	76.04	148,070	+0.23(+0.30%)
Jun 12, 2014	76.77	76.77	75.74	75.82	190,428	-1.07(-1.39%)
Jun 11, 2014	77.60	77.60	76.79	76.88	228,515	-0.90(-1.16%)
Jun 10, 2014	77.06	77.80	76.69	77.78	511,722	+1.53(+2.00%)
Jun 06, 2014	75.86	76.27	75.86	76.26	218,883	+0.44(+0.58%)
Jun 05, 2014	74.84	75.88	74.71	75.82	166,198	+0.98(+1.31%)
Jun 04, 2014	74.80	74.89	74.70	74.84	119,772	-0.07(-0.09%)
Jun 03, 2014	74.63	75.07	74.51	74.91	170,897	+0.01(+0.01%)
Jun 02, 2014	74.74	75.17	74.09	74.90	357,741	+0.04(+0.05%)
May 30, 2014	74.64	74.99	74.55	74.86	195,347	+0.16(+0.21%)
May 29, 2014	75.14	75.22	74.49	74.70	174,372	-0.11(-0.15%)
May 28, 2014	74.77	75.13	74.47	74.82	259,799	-0.03(-0.04%)
May 27, 2014	74.81	75.28	74.80	74.84	184,731	+0.27(+0.37%)
May 23, 2014	73.63	74.57	74.57	74.57	320,226	+0.71(+0.96%)
May 22, 2014	73.59	73.92	73.20	73.87	257,642	+0.40(+0.54%)
May 21, 2014	73.16	73.66	73.10	73.47	430,624	+0.44(+0.60%)
May 20, 2014	73.71	73.71	72.71	73.03	683,273	-0.68(-0.92%)
May 19, 2014	72.95	73.73	72.79	73.71	645,429	+0.69(+0.94%)
May 16, 2014	73.04	73.35	72.38	73.02	403,514	+0.12(+0.17%)
May 15, 2014	73.49	73.56	71.98	72.90	551,536	-1.00(-1.36%)
May 14, 2014	74.19	74.52	73.46	73.90	407,123	-0.01(-0.01%)
May 13, 2014	74.15	74.51	73.77	73.91	287,224	-0.35(-0.47%)
May 12, 2014	74.20	74.55	73.85	74.26	278,117	+0.62(+0.85%)
May 09, 2014	73.66	73.88	73.04	73.63	303,865	-0.14(-0.19%)
May 08, 2014	73.48	74.34	73.28	73.78	341,473	+0.07(+0.10%)
May 07, 2014	72.97	73.74	72.38	73.70	331,229	+0.81(+1.11%)
May 06, 2014	72.57	73.04	71.89	72.90	392,957	+0.06(+0.08%)
May 05, 2014	72.39	72.97	72.06	72.83	329,493	+0.06(+0.08%)
May 02, 2014	72.73	73.52	72.31	72.77	239,235	+0.07(+0.10%)