Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	25.99	26.18	25.61	25.79	0	-0.26(-1.01%)
Aug 28, 2008	25.61	26.13	25.61	26.06	253,252	+0.61(+2.38%)
Aug 27, 2008	24.97	25.53	24.97	25.45	416,508	+0.21(+0.82%)
Aug 26, 2008	25.12	25.32	24.98	25.24	269,910	+0.13(+0.51%)
Aug 25, 2008	25.86	25.86	24.85	25.12	196,770	-0.69(-2.68%)
Aug 22, 2008	25.69	26.02	25.46	25.81	174,616	+0.29(+1.12%)
Aug 21, 2008	25.25	25.66	25.14	25.52	146,262	+0.02(+0.09%)
Aug 20, 2008	25.67	25.82	25.17	25.50	346,737	-0.07(-0.28%)
Aug 19, 2008	26.30	26.35	25.45	25.57	373,366	-0.78(-2.96%)
Aug 18, 2008	26.54	26.77	26.18	26.35	482,650	-0.13(-0.48%)
Aug 15, 2008	26.25	26.64	26.02	26.48	0	+0.29(+1.09%)
Aug 14, 2008	25.70	26.27	25.59	26.19	346,338	+0.30(+1.17%)
Aug 13, 2008	25.62	25.97	25.42	25.89	684,284	+0.13(+0.49%)
Aug 12, 2008	25.88	26.08	25.63	25.76	608,212	-0.20(-0.77%)
Aug 11, 2008	25.07	26.20	25.07	25.96	712,813	+0.91(+3.62%)
Aug 08, 2008	24.44	25.15	24.44	25.05	1,021,550	+0.71(+2.91%)
Aug 07, 2008	24.60	24.70	24.25	24.34	347,958	-0.35(-1.42%)
Aug 06, 2008	24.69	24.82	24.49	24.70	440,974	+0.01(+0.03%)
Aug 05, 2008	24.35	24.82	24.33	24.69	1,005,774	+0.54(+2.24%)
Aug 04, 2008	23.76	24.34	23.52	24.15	546,157	+0.34(+1.44%)
Aug 01, 2008	24.53	24.53	23.75	23.80	492,922	-0.56(-2.29%)
Jul 31, 2008	24.37	24.62	24.15	24.36	684,664	-0.21(-0.84%)
Jul 30, 2008	24.80	24.81	24.34	24.57	683,834	-0.21(-0.87%)
Jul 29, 2008	24.78	25.07	24.04	24.78	654,092	+0.74(+3.08%)
Jul 28, 2008	24.23	24.70	23.94	24.04	535,280	-0.20(-0.82%)
Jul 25, 2008	24.13	24.54	23.98	24.24	662,618	+0.14(+0.60%)
Jul 24, 2008	24.38	24.66	24.00	24.10	922,566	-0.39(-1.59%)
Jul 23, 2008	23.30	24.57	23.13	24.49	2,452,272	+1.33(+5.74%)
Jul 22, 2008	24.44	25.48	22.72	23.16	3,037,362	+1.70(+7.90%)
Jul 21, 2008	21.31	21.72	21.10	21.46	668,586	+0.12(+0.56%)
Jul 18, 2008	20.93	21.69	20.93	21.34	346,234	-0.27(-1.25%)
Jul 17, 2008	21.10	21.76	20.49	21.61	902,635	+0.68(+3.27%)
Jul 16, 2008	20.79	20.93	19.92	20.93	903,784	+0.18(+0.84%)
Jul 15, 2008	20.49	20.96	19.76	20.75	599,511	+0.12(+0.58%)
Jul 14, 2008	21.06	21.47	20.34	20.63	835,105	-0.21(-0.99%)
Jul 11, 2008	21.04	21.28	20.51	20.84	759,550	-0.41(-1.91%)
Jul 10, 2008	21.37	21.60	21.02	21.25	558,374	-0.10(-0.48%)
Jul 09, 2008	21.11	21.83	21.10	21.35	1,209,173	+0.25(+1.17%)
Jul 08, 2008	20.74	21.23	20.43	21.10	1,232,298	+0.30(+1.45%)
Jul 07, 2008	21.20	21.33	20.63	20.80	758,924	-0.33(-1.55%)
Jul 04, 2008	21.70	21.74	21.05	21.13	584,337	+0.00(+0.00%)
Jul 03, 2008	21.70	21.74	21.05	21.13	584,337	-0.57(-2.64%)
Jul 02, 2008	22.98	22.98	21.53	21.70	821,802	-1.32(-5.74%)
Jul 01, 2008	22.86	23.06	22.31	23.02	690,294	-0.07(-0.31%)
Jun 30, 2008	23.00	23.14	22.82	23.09	578,952	+0.03(+0.14%)
Jun 27, 2008	22.94	23.16	22.86	23.06	1,055,484	+0.06(+0.24%)
Jun 26, 2008	23.45	23.61	23.01	23.01	728,832	-0.77(-3.25%)
Jun 25, 2008	23.44	23.96	23.44	23.78	420,003	+0.37(+1.60%)
Jun 24, 2008	24.08	24.09	23.33	23.41	617,416	-0.80(-3.29%)
Jun 23, 2008	24.57	24.70	24.11	24.20	261,977	-0.20(-0.82%)
Jun 20, 2008	24.72	24.97	24.18	24.40	528,678	-0.38(-1.54%)
Jun 19, 2008	24.74	25.01	24.23	24.78	501,880	+0.12(+0.48%)
Jun 18, 2008	24.65	24.96	24.51	24.66	332,583	-0.14(-0.55%)
Jun 17, 2008	25.17	25.27	24.76	24.80	442,651	-0.37(-1.49%)
Jun 16, 2008	24.77	25.27	24.77	25.17	357,899	+0.26(+1.05%)
Jun 13, 2008	24.72	25.41	24.72	24.91	542,543	+0.33(+1.33%)
Jun 12, 2008	24.42	24.94	24.38	24.58	278,761	+0.25(+1.01%)
Jun 11, 2008	24.83	24.93	24.34	24.34	238,473	-0.56(-2.24%)
Jun 10, 2008	24.75	25.07	24.46	24.89	262,264	+0.04(+0.16%)
Jun 09, 2008	25.06	25.08	24.60	24.85	289,924	-0.21(-0.83%)
Jun 06, 2008	25.83	25.83	25.06	25.06	614,027	-0.92(-3.53%)
Jun 05, 2008	25.43	26.18	25.37	25.98	805,220	+0.64(+2.55%)
Jun 04, 2008	25.62	25.71	25.19	25.33	1,049,806	-0.32(-1.24%)
Jun 03, 2008	26.12	26.12	25.47	25.65	489,532	-0.29(-1.14%)