Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	104.72	105.85	101.98	102.01	601,157	-2.57(-2.46%)
Nov 29, 2016	102.87	104.71	102.87	104.58	547,867	+0.57(+0.55%)
Nov 28, 2016	105.12	105.28	103.41	104.01	428,806	-1.44(-1.37%)
Nov 25, 2016	104.39	105.51	104.26	105.45	261,678	+1.44(+1.39%)
Nov 23, 2016		104.01	104.01	104.01	0	+1.40(+1.37%)
Nov 22, 2016	103.44	103.73	101.85	102.61	359,728	-0.59(-0.57%)
Nov 21, 2016	102.57	103.21	102.16	103.20	207,093	+1.25(+1.22%)
Nov 18, 2016	102.77	102.99	101.82	101.95	357,819	-0.76(-0.74%)
Nov 17, 2016	103.73	103.73	101.96	102.71	439,918	-0.10(-0.10%)
Nov 16, 2016	103.30	103.90	102.46	102.81	418,290	-0.46(-0.45%)
Nov 15, 2016	103.32	104.03	101.92	103.27	624,465	-0.46(-0.45%)
Nov 14, 2016	102.11	103.80	101.69	103.73	417,609	+1.94(+1.91%)
Nov 11, 2016	101.11	102.01	100.38	101.79	599,213	+0.24(+0.23%)
Nov 10, 2016	99.73	101.69	99.62	101.56	912,151	+2.27(+2.28%)
Nov 09, 2016	97.00	99.44	95.97	99.29	389,267	+1.50(+1.54%)
Nov 08, 2016	96.61	98.08	96.50	97.79	326,854	+1.30(+1.34%)
Nov 07, 2016	96.15	96.56	95.95	96.49	519,153	+1.58(+1.66%)
Nov 04, 2016	95.04	96.05	94.69	94.91	370,859	-0.34(-0.35%)
Nov 03, 2016	95.18	95.32	94.63	95.25	370,821	+0.38(+0.40%)
Nov 02, 2016	94.15	95.19	94.15	94.87	565,758	+0.42(+0.44%)
Nov 01, 2016	95.39	95.91	94.15	94.45	501,953	-0.61(-0.64%)
Oct 31, 2016	93.49	95.16	93.04	95.06	639,522	+1.86(+1.99%)
Oct 28, 2016	92.49	94.08	92.49	93.20	369,052	+0.65(+0.71%)
Oct 27, 2016	92.21	92.59	90.76	92.55	573,850	+0.46(+0.50%)
Oct 26, 2016	96.10	96.10	91.80	92.08	495,399	-2.04(-2.17%)
Oct 25, 2016	95.37	95.59	93.50	94.12	624,369	-1.33(-1.40%)
Oct 24, 2016	94.37	95.54	94.37	95.46	456,752	+1.47(+1.56%)
Oct 21, 2016	92.73	94.07	92.57	93.99	331,149	+0.43(+0.46%)
Oct 20, 2016	93.46	94.20	93.16	93.56	469,216	-0.06(-0.07%)
Oct 19, 2016	95.83	95.83	93.58	93.62	604,735	-2.07(-2.16%)
Oct 18, 2016	96.15	96.36	95.32	95.69	246,402	+0.44(+0.47%)
Oct 17, 2016	95.22	95.82	95.01	95.25	375,502	+0.22(+0.23%)
Oct 14, 2016	95.59	95.92	94.99	95.03	240,419	+0.01(+0.01%)
Oct 13, 2016	94.56	95.15	93.96	95.02	220,365	-0.05(-0.06%)
Oct 12, 2016	94.16	95.37	93.71	95.08	307,267	+0.90(+0.95%)
Oct 11, 2016	95.34	95.45	93.68	94.18	343,799	-1.58(-1.65%)
Oct 10, 2016	95.28	96.34	95.53	95.76	213,571	+0.47(+0.49%)
Oct 07, 2016	95.15	95.82	94.88	95.28	549,253	-0.21(-0.22%)
Oct 06, 2016	94.37	95.59	94.01	95.49	262,248	+1.12(+1.18%)
Oct 05, 2016	94.26	94.59	93.92	94.38	349,989	+1.58(+1.70%)
Oct 04, 2016	93.02	93.38	92.43	92.80	193,951	+0.11(+0.12%)
Oct 03, 2016	92.73	93.39	92.48	92.69	268,089	-0.30(-0.32%)
Sep 30, 2016	92.94	93.54	92.66	92.99	334,104	+0.44(+0.48%)
Sep 29, 2016	93.47	93.94	92.53	92.55	168,039	-1.25(-1.33%)
Sep 28, 2016	92.85	93.83	92.46	93.80	227,834	+1.37(+1.48%)
Sep 27, 2016	89.92	92.64	89.92	92.43	201,889	+0.50(+0.54%)
Sep 26, 2016	91.93	92.66	91.41	91.93	223,013	-0.15(-0.17%)
Sep 23, 2016	92.78	92.92	92.08	92.08	202,398	-1.02(-1.10%)
Sep 22, 2016	92.34	93.26	91.57	93.11	403,897	+1.82(+2.00%)
Sep 21, 2016	90.66	91.29	90.30	91.29	349,135	+1.13(+1.26%)
Sep 20, 2016	90.68	91.13	90.13	90.15	342,140	-0.18(-0.20%)
Sep 19, 2016	90.31	90.71	89.69	90.33	340,227	+0.60(+0.67%)
Sep 16, 2016	89.42	89.91	89.32	89.74	446,880	-0.30(-0.33%)
Sep 15, 2016	89.79	90.16	89.38	90.03	383,423	+0.42(+0.47%)
Sep 14, 2016	90.80	91.10	89.40	89.62	375,277	-1.02(-1.12%)
Sep 13, 2016	91.38	91.78	90.32	90.63	420,431	-0.87(-0.95%)
Sep 12, 2016	90.59	91.74	90.20	91.50	655,016	-0.04(-0.04%)
Sep 09, 2016	94.07	94.37	91.52	91.54	486,178	-3.41(-3.59%)
Sep 08, 2016	94.87	95.01	94.32	94.95	201,373	+0.10(+0.11%)
Sep 07, 2016	93.97	94.86	93.96	94.85	236,871	+0.63(+0.67%)
Sep 06, 2016	95.51	95.78	93.92	94.21	213,395	-0.92(-0.97%)
Sep 02, 2016	95.33	95.14	95.14	95.14	219,720	+0.14(+0.14%)