Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		96.63	96.63	96.63	0	+1.09(+1.14%)
Mar 28, 2018	95.38	96.23	95.07	95.54	428,142	-0.10(-0.11%)
Mar 27, 2018	97.32	97.84	95.15	95.64	557,790	-1.73(-1.78%)
Mar 26, 2018	96.45	97.64	96.00	97.37	431,589	+2.06(+2.17%)
Mar 23, 2018	97.41	97.96	95.12	95.31	480,256	-2.18(-2.24%)
Mar 22, 2018	98.16	99.44	97.14	97.49	653,073	-1.71(-1.73%)
Mar 21, 2018	97.12	99.88	97.12	99.20	472,670	+1.91(+1.96%)
Mar 20, 2018	97.37	97.82	96.67	97.30	522,131	+0.23(+0.24%)
Mar 19, 2018	97.55	97.83	96.29	97.07	421,680	-0.49(-0.50%)
Mar 16, 2018	97.56	99.48	96.78	97.56	826,865	+0.19(+0.20%)
Mar 15, 2018	99.14	99.49	97.04	97.36	464,561	-1.80(-1.81%)
Mar 14, 2018	100.56	100.92	98.97	99.16	569,526	-1.04(-1.03%)
Mar 13, 2018	99.99	100.66	99.80	100.19	356,088	+0.27(+0.27%)
Mar 12, 2018	99.78	100.36	99.54	99.93	437,370	+0.46(+0.47%)
Mar 09, 2018	97.92	99.53	97.27	99.46	316,123	+1.73(+1.77%)
Mar 08, 2018	97.78	98.18	96.95	97.73	265,391	+0.40(+0.41%)
Mar 07, 2018		98.44		97.33	434,027	-0.56(-0.57%)
Mar 06, 2018	96.55	98.16	96.16	97.89	506,970	+1.81(+1.89%)
Mar 05, 2018	94.59	96.36	94.21	96.08	393,242	+1.23(+1.30%)
Mar 02, 2018	94.10	95.03	93.11	94.84	414,916	+0.31(+0.32%)