Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	101.28	102.19	100.72	100.95	350,016	-0.61(-0.60%)
Oct 30, 2017	101.98	102.47	101.31	101.55	259,272	-0.64(-0.63%)
Oct 27, 2017	102.08	102.52	101.63	102.20	326,496	+0.16(+0.16%)
Oct 26, 2017	102.48	102.64	101.64	102.03	331,974	+0.25(+0.24%)
Oct 25, 2017	98.35	103.04	98.35	101.78	1,011,996	+4.71(+4.85%)
Oct 24, 2017	96.51	97.82	96.30	97.08	604,999	+1.05(+1.09%)
Oct 23, 2017	95.40	96.45	95.31	96.03	731,401	+0.62(+0.66%)
Oct 20, 2017	94.19	95.47	93.95	95.40	437,611	+1.41(+1.50%)
Oct 19, 2017	92.61	94.06	92.21	94.00	277,649	+1.01(+1.09%)
Oct 18, 2017	92.37	93.23	92.11	92.99	332,378	+0.81(+0.88%)
Oct 17, 2017	91.28	92.53	91.28	92.18	244,651	+0.61(+0.66%)
Oct 16, 2017	91.60	92.10	91.28	91.57	322,182	+0.06(+0.07%)
Oct 13, 2017	91.29	92.21	91.09	91.51	373,111	+0.38(+0.41%)
Oct 12, 2017	91.60	91.88	90.81	91.13	464,362	-1.06(-1.15%)
Oct 11, 2017	91.53	92.63	91.49	92.19	401,523	+0.52(+0.57%)
Oct 10, 2017	93.24	93.43	91.45	91.66	499,932	-1.68(-1.80%)
Oct 09, 2017	94.48	94.48	93.03	93.35	265,323	-1.08(-1.15%)
Oct 06, 2017	94.63	94.74	93.73	94.43	597,007	-0.40(-0.43%)
Oct 05, 2017	94.79	95.51	94.56	94.83	292,095	+0.05(+0.05%)
Oct 04, 2017	94.48	95.17	94.03	94.79	297,830	-0.28(-0.29%)
Oct 03, 2017	94.10	95.08	93.35	95.06	532,430	+1.18(+1.25%)
Oct 02, 2017	92.41	94.75	92.25	93.89	545,213	+1.71(+1.85%)
Sep 29, 2017	92.35	92.62	91.86	92.18	319,314	-0.21(-0.23%)
Sep 28, 2017	92.56	92.99	92.29	92.39	207,260	-0.26(-0.28%)
Sep 27, 2017	92.48	93.01	92.16	92.65	405,550	+0.64(+0.70%)
Sep 26, 2017	92.17	92.38	91.42	92.00	436,379	-0.09(-0.10%)
Sep 25, 2017	90.29	92.12	89.71	92.10	375,439	+1.85(+2.05%)
Sep 22, 2017	90.96	91.77	89.82	90.25	671,992	-1.13(-1.24%)
Sep 21, 2017	90.28	91.59	89.72	91.38	406,718	+1.33(+1.48%)
Sep 20, 2017	89.71	90.31	89.64	90.05	242,159	+0.44(+0.49%)
Sep 19, 2017	90.43	90.57	89.43	89.60	403,248	-0.74(-0.81%)
Sep 18, 2017	89.15	90.42	88.97	90.34	604,184	+1.40(+1.57%)
Sep 15, 2017	88.65	88.97	87.95	88.94	732,156	+0.26(+0.29%)
Sep 14, 2017	87.60	88.72	87.39	88.69	630,684	+1.05(+1.20%)
Sep 13, 2017	87.78	87.79	87.05	87.64	406,042	-0.24(-0.27%)
Sep 12, 2017	87.55	87.91	87.21	87.88	374,393	+0.57(+0.65%)
Sep 11, 2017	88.71	88.79	87.24	87.31	426,539	-0.89(-1.01%)
Sep 08, 2017	87.33	88.64	87.05	88.20	409,226	+0.64(+0.73%)
Sep 07, 2017	87.09	87.59	86.86	87.55	451,204	+0.21(+0.24%)
Sep 06, 2017	86.87	87.60	86.60	87.34	333,859	+0.81(+0.93%)
Sep 05, 2017	87.10	87.36	85.96	86.53	437,285	-0.52(-0.60%)
Sep 01, 2017	87.22	87.44	86.95	87.06	273,865	+0.03(+0.03%)
Aug 31, 2017	87.29	87.64	86.92	87.03	259,881	+0.03(+0.03%)
Aug 30, 2017	86.28	87.05	86.17	87.00	296,185	+0.56(+0.65%)
Aug 29, 2017	86.10	86.54	86.00	86.44	286,967	-0.17(-0.20%)
Aug 28, 2017	87.34	87.60	86.37	86.62	345,861	-0.37(-0.42%)
Aug 25, 2017	86.20	87.47	86.20	86.98	242,104	+1.18(+1.37%)
Aug 24, 2017	85.97	86.19	85.65	85.81	444,380	+0.19(+0.23%)
Aug 23, 2017	85.01	86.18	85.01	85.62	354,629	+0.00(+0.00%)
Aug 22, 2017	85.27	85.79	85.11	85.62	447,801	+0.69(+0.81%)
Aug 21, 2017	85.36	85.64	84.92	84.93	494,642	-0.32(-0.38%)
Aug 18, 2017	85.16	85.83	84.64	85.25	416,753	-0.38(-0.44%)
Aug 17, 2017	87.63	87.72	85.55	85.62	364,547	-2.70(-3.06%)
Aug 16, 2017	87.89	89.21	87.83	88.33	411,969	+0.76(+0.87%)
Aug 15, 2017	88.55	88.55	87.20	87.56	301,274	-0.81(-0.92%)
Aug 14, 2017	87.82	88.64	87.77	88.38	245,240	+1.03(+1.17%)
Aug 11, 2017	86.52	87.69	86.35	87.35	668,605	+0.45(+0.52%)
Aug 10, 2017	88.84	88.84	86.85	86.90	642,740	-2.24(-2.52%)
Aug 09, 2017	90.06	90.09	89.15	89.15	505,821	-1.15(-1.28%)
Aug 08, 2017	90.03	90.55	89.81	90.30	457,150	+0.05(+0.05%)
Aug 07, 2017	89.97	90.72	89.50	90.26	297,605	+0.19(+0.21%)
Aug 04, 2017	89.77	90.23	89.29	90.06	290,766	+0.56(+0.62%)
Aug 03, 2017	89.94	90.37	89.27	89.50	379,571	-0.58(-0.64%)
Aug 02, 2017	89.81	90.26	89.39	90.08	310,661	+0.37(+0.41%)