Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	100.38	100.80	99.31	99.70	733,130	-0.33(-0.33%)
Apr 27, 2018	98.97	100.31	98.47	100.04	488,356	+1.27(+1.28%)
Apr 26, 2018	100.31	100.31	98.24	98.77	549,989	-1.13(-1.13%)
Apr 25, 2018	96.40	101.80	96.40	99.90	1,404,227	+7.57(+8.20%)
Apr 24, 2018	95.32	95.81	91.87	92.33	578,429	-2.59(-2.73%)
Apr 23, 2018	94.73	95.40	94.40	94.92	452,340	+0.13(+0.14%)
Apr 20, 2018	94.83	95.70	94.46	94.79	463,939	-0.44(-0.46%)
Apr 19, 2018	94.61	95.39	94.23	95.22	798,240	+0.21(+0.22%)
Apr 18, 2018	93.66	96.00	93.50	95.01	830,407	+1.85(+1.99%)
Apr 17, 2018	93.43	94.22	93.07	93.16	522,767	+0.21(+0.23%)
Apr 16, 2018	92.55	93.28	92.39	92.95	401,996	+1.01(+1.10%)
Apr 13, 2018	92.52	93.09	91.61	91.94	343,221	-0.25(-0.27%)
Apr 12, 2018	91.66	92.49	91.37	92.19	317,782	+1.05(+1.15%)
Apr 11, 2018	90.48	91.54	90.48	91.14	477,877	+0.08(+0.09%)
Apr 10, 2018	91.44	91.44	89.80	91.06	934,606	+0.91(+1.01%)
Apr 09, 2018	91.27	91.70	89.98	90.15	887,486	-0.84(-0.93%)
Apr 06, 2018	94.74	94.74	90.02	90.99	1,375,970	-4.69(-4.90%)
Apr 05, 2018	95.69	96.06	95.33	95.69	328,297	+0.71(+0.75%)
Apr 04, 2018	93.27	95.21	93.18	94.97	275,694	+0.17(+0.18%)
Apr 03, 2018	94.23	95.09	93.59	94.81	486,858	+0.87(+0.93%)