Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	90.46	92.02	89.58	90.00	717,913	-0.03(-0.03%)
Oct 30, 2018	88.94	90.78	88.50	90.02	496,645	+1.16(+1.31%)
Oct 29, 2018	89.87	91.09	87.86	88.86	672,058	+0.21(+0.24%)
Oct 26, 2018	88.43	89.13	86.95	88.64	573,453	-0.66(-0.74%)
Oct 25, 2018	88.25	90.34	87.47	89.31	699,936	+1.84(+2.11%)
Oct 24, 2018	89.02	92.24	85.87	87.46	2,187,557	-8.02(-8.40%)
Oct 23, 2018	94.13	96.55	93.35	95.48	854,067	-0.53(-0.55%)
Oct 22, 2018	95.17	96.35	94.50	96.01	600,782	+1.21(+1.28%)
Oct 19, 2018	96.87	97.10	93.90	94.80	450,777	-2.47(-2.54%)
Oct 18, 2018	100.24	100.24	96.90	97.27	649,617	-3.74(-3.70%)
Oct 17, 2018	102.58	102.63	100.92	101.01	593,202	-1.72(-1.68%)
Oct 16, 2018	100.14	102.87	99.41	102.73	459,383	+3.02(+3.03%)
Oct 15, 2018	98.49	100.31	98.39	99.71	569,205	+0.85(+0.86%)
Oct 12, 2018	100.09	100.09	97.82	98.87	404,197	-0.18(-0.18%)
Oct 11, 2018	100.93	101.60	99.01	99.04	796,031	-2.05(-2.03%)
Oct 10, 2018	100.99	102.58	99.97	101.09	1,049,150	+0.10(+0.10%)
Oct 09, 2018	103.18	104.84	100.84	100.99	893,662	-7.03(-6.50%)
Oct 08, 2018	108.19	109.80	107.69	108.02	437,328	-1.18(-1.08%)
Oct 05, 2018	110.08	110.36	107.88	109.20	579,571	-0.70(-0.64%)
Oct 04, 2018	111.95	112.25	109.52	109.90	452,882	-2.82(-2.50%)
Oct 03, 2018	112.88	113.43	112.57	112.72	415,163	+0.15(+0.13%)
Oct 02, 2018	112.82	113.07	111.69	112.57	307,646	-0.22(-0.20%)