Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	131.38	132.89	130.64	132.71	632,273	+1.60(+1.22%)
Apr 29, 2019	131.08	131.38	130.12	131.11	391,727	-0.22(-0.16%)
Apr 26, 2019	129.06	131.40	128.86	131.33	435,421	+2.31(+1.79%)
Apr 25, 2019	129.23	130.69	127.65	129.02	604,716	-0.57(-0.44%)
Apr 24, 2019	129.33	132.78	126.92	129.59	2,154,677	+9.07(+7.53%)
Apr 23, 2019	119.60	120.69	119.00	120.52	907,804	+1.61(+1.36%)
Apr 22, 2019	119.81	120.11	118.30	118.91	495,776	-1.14(-0.95%)
Apr 18, 2019	119.58	120.07	118.39	120.05	341,325	+1.00(+0.84%)
Apr 17, 2019	120.08	120.12	118.58	119.05	282,023	-0.49(-0.41%)
Apr 16, 2019	119.88	120.09	119.20	119.53	234,330	-0.08(-0.06%)
Apr 15, 2019	119.04	119.71	118.56	119.61	333,333	+0.53(+0.44%)
Apr 12, 2019	119.18	119.73	117.74	119.08	293,051	+0.33(+0.28%)
Apr 11, 2019	117.72	118.96	117.28	118.75	203,977	+0.96(+0.81%)
Apr 10, 2019	116.86	118.08	116.57	117.80	222,487	+1.16(+1.00%)
Apr 09, 2019	117.48	117.67	116.49	116.63	340,001	-1.14(-0.96%)
Apr 08, 2019	116.76	117.92	116.65	117.77	285,384	+0.26(+0.22%)
Apr 05, 2019	116.99	117.51	115.61	117.51	414,961	+1.06(+0.91%)
Apr 04, 2019	117.12	117.82	115.99	116.45	391,225	-0.53(-0.46%)
Apr 03, 2019	117.08	117.36	116.24	116.98	353,180	+0.35(+0.30%)
Apr 02, 2019	117.82	117.82	116.11	116.63	335,606	-0.94(-0.80%)
Apr 01, 2019	116.08	117.81	115.53	117.57	428,921	+2.51(+2.18%)
Mar 29, 2019	115.35	116.13	114.88	115.07	357,842	+0.62(+0.54%)
Mar 28, 2019	112.52	115.06	112.52	114.45	432,994	+2.30(+2.05%)
Mar 27, 2019	112.61	113.79	111.88	112.15	537,054	-0.60(-0.53%)
Mar 26, 2019	113.79	114.28	111.77	112.75	533,494	-1.22(-1.07%)
Mar 25, 2019	112.61	115.12	112.61	113.97	311,258	+0.99(+0.87%)
Mar 22, 2019	115.22	115.38	112.91	112.98	338,448	-2.76(-2.38%)
Mar 21, 2019	114.04	116.21	114.04	115.74	459,040	+1.38(+1.21%)
Mar 20, 2019	115.99	116.17	113.58	114.36	405,818	-1.82(-1.57%)
Mar 19, 2019	117.66	118.60	116.02	116.18	353,121	-1.14(-0.98%)
Mar 18, 2019	116.37	118.09	115.86	117.33	608,736	+1.06(+0.91%)
Mar 15, 2019	116.41	116.45	114.53	116.27	1,069,372	+0.36(+0.31%)
Mar 14, 2019	115.03	116.03	114.30	115.91	535,715	+1.09(+0.95%)
Mar 13, 2019	114.59	115.80	114.24	114.82	543,511	+1.06(+0.93%)
Mar 12, 2019	113.65	114.76	113.44	113.76	381,481	-0.42(-0.37%)
Mar 11, 2019	114.07	114.39	113.14	114.19	485,994	+0.20(+0.17%)
Mar 08, 2019	114.02	114.65	113.06	113.99	252,557	-0.36(-0.31%)
Mar 07, 2019	115.53	115.53	114.20	114.34	452,507	-1.07(-0.93%)
Mar 06, 2019	115.97	116.99	115.39	115.41	339,307	-0.62(-0.53%)
Mar 05, 2019	116.10	117.31	115.89	116.03	333,310	-0.01(-0.01%)
Mar 04, 2019	116.63	117.18	115.45	116.04	233,365	-0.42(-0.36%)
Mar 01, 2019	116.32	117.08	115.72	116.47	255,754	+0.97(+0.84%)
Feb 28, 2019	115.69	115.81	115.17	115.50	231,536	-0.39(-0.34%)
Feb 27, 2019	115.72	116.44	115.26	115.89	235,550	-0.02(-0.02%)
Feb 26, 2019	115.89	116.57	115.22	115.91	304,457	+0.19(+0.16%)
Feb 25, 2019	115.82	116.70	115.27	115.72	378,438	+0.16(+0.14%)
Feb 22, 2019	115.11	115.96	114.68	115.56	372,868	+0.93(+0.81%)
Feb 21, 2019	114.40	114.75	113.59	114.64	269,593	+0.27(+0.24%)
Feb 20, 2019	114.05	114.83	113.11	114.36	378,635	+0.07(+0.06%)
Feb 19, 2019	113.65	115.15	113.13	114.30	333,153	+0.73(+0.64%)
Feb 15, 2019	113.27	113.86	112.66	113.56	298,617	+0.56(+0.50%)
Feb 14, 2019	112.38	114.23	112.20	113.00	401,762	+0.22(+0.20%)
Feb 13, 2019	112.27	113.04	111.39	112.78	390,043	+0.87(+0.78%)
Feb 12, 2019	111.77	112.65	111.14	111.91	362,762	+0.67(+0.61%)
Feb 11, 2019	111.96	112.12	110.78	111.24	587,264	-0.36(-0.32%)
Feb 08, 2019	112.39	117.05	110.87	111.59	1,588,138	+6.22(+5.90%)
Feb 07, 2019	104.54	106.52	104.25	105.37	682,030	+0.28(+0.27%)
Feb 06, 2019	103.68	105.27	103.68	105.09	434,992	+1.47(+1.42%)
Feb 05, 2019	103.33	103.95	102.86	103.62	639,603	+0.54(+0.53%)
Feb 04, 2019	101.81	103.31	101.59	103.08	485,565	+1.34(+1.31%)