Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	97.35	99.03	96.65	98.69	339,887	+0.87(+0.89%)
Nov 29, 2018	97.89	98.65	97.22	97.82	267,777	-0.17(-0.17%)
Nov 28, 2018	96.30	98.09	95.14	97.99	225,285	+1.63(+1.69%)
Nov 27, 2018	97.21	97.50	95.82	96.36	318,548	-1.31(-1.34%)
Nov 26, 2018	97.80	98.49	96.27	97.67	301,517	+0.53(+0.55%)
Nov 23, 2018	96.40	98.03	95.88	97.14	162,192	+0.28(+0.29%)
Nov 21, 2018		96.86	96.86	96.86	0	+1.09(+1.14%)
Nov 20, 2018	95.11	97.28	95.11	95.77	405,449	-0.85(-0.88%)
Nov 19, 2018	98.18	98.86	95.58	96.62	365,612	-1.68(-1.71%)
Nov 16, 2018	97.64	99.18	97.44	98.30	380,943	+0.46(+0.47%)
Nov 15, 2018	95.45	98.04	94.70	97.84	399,617	+1.57(+1.63%)
Nov 14, 2018	97.61	97.61	95.49	96.28	369,890	-0.28(-0.29%)
Nov 13, 2018	97.13	98.46	95.84	96.56	909,912	+2.21(+2.34%)
Nov 12, 2018	94.94	96.10	94.18	94.35	470,248	-0.70(-0.74%)
Nov 09, 2018	94.37	95.59	93.96	95.05	481,783	-0.02(-0.02%)
Nov 08, 2018	94.60	96.07	94.54	95.07	328,224	+0.35(+0.37%)
Nov 07, 2018	95.18	95.74	93.69	94.71	352,035	+0.11(+0.12%)
Nov 06, 2018	92.71	94.82	92.71	94.60	499,565	+1.91(+2.06%)
Nov 05, 2018	92.84	93.44	92.10	92.69	439,548	+0.22(+0.24%)
Nov 02, 2018	91.94	93.25	90.95	92.47	532,441	+1.10(+1.20%)