Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	16.24	16.24	16.12	16.17	295,097	-0.07(-0.43%)
Dec 28, 2006	16.21	16.32	16.17	16.24	423,474	-0.02(-0.14%)
Dec 27, 2006	16.24	16.43	16.24	16.27	282,963	+0.02(+0.13%)
Dec 26, 2006	16.15	16.29	16.14	16.25	99,255	+0.07(+0.41%)
Dec 22, 2006	16.28	16.28	16.14	16.18	176,427	-0.08(-0.52%)
Dec 21, 2006	16.46	16.50	16.24	16.26	162,837	-0.19(-1.14%)
Dec 20, 2006	16.54	16.55	16.45	16.45	552,822	-0.11(-0.63%)
Dec 19, 2006	16.55	16.59	16.44	16.56	346,787	-0.02(-0.10%)
Dec 18, 2006	16.54	16.71	16.51	16.57	437,792	+0.03(+0.19%)
Dec 15, 2006	16.49	16.54	16.44	16.54	424,930	+0.05(+0.32%)
Dec 14, 2006	16.44	16.53	16.36	16.49	224,720	+0.05(+0.33%)
Dec 13, 2006	16.54	16.55	16.38	16.44	195,113	-0.05(-0.30%)
Dec 12, 2006	16.46	16.50	16.41	16.48	228,603	+0.02(+0.14%)
Dec 11, 2006	16.50	16.53	16.38	16.46	337,566	-0.04(-0.25%)
Dec 08, 2006	16.64	16.65	16.48	16.50	260,151	-0.13(-0.80%)
Dec 07, 2006	16.64	16.73	16.62	16.64	178,854	+0.04(+0.25%)
Dec 06, 2006	16.74	16.74	16.59	16.60	157,741	-0.19(-1.10%)
Dec 05, 2006	16.73	16.81	16.72	16.78	193,172	+0.10(+0.58%)
Dec 04, 2006	16.69	16.79	16.61	16.68	307,716	-0.00(-0.02%)
Dec 01, 2006	16.79	16.89	16.51	16.69	299,465	-0.18(-1.09%)
Nov 30, 2006	16.86	16.88	16.76	16.87	506,470	+0.13(+0.78%)
Nov 29, 2006	16.38	16.74	16.38	16.74	452,838	+0.41(+2.54%)
Nov 28, 2006	16.58	16.58	16.32	16.33	477,349	-0.20(-1.23%)
Nov 27, 2006	16.72	16.79	16.52	16.53	460,604	-0.29(-1.73%)
Nov 24, 2006	16.74	16.82	16.70	16.82	85,180	+0.03(+0.18%)
Nov 22, 2006	16.76	16.82	16.64	16.79	262,335	+0.00(+0.02%)
Nov 21, 2006	16.77	16.80	16.71	16.79	217,197	-0.01(-0.07%)
Nov 20, 2006	16.86	16.95	16.69	16.80	273,741	-0.06(-0.35%)
Nov 17, 2006	16.89	16.89	16.72	16.86	310,628	-0.06(-0.35%)
Nov 16, 2006	17.02	17.03	16.85	16.92	216,469	-0.08(-0.45%)
Nov 15, 2006	16.90	17.01	16.87	17.00	377,365	+0.07(+0.43%)
Nov 14, 2006	16.68	16.93	16.68	16.92	309,415	+0.26(+1.55%)
Nov 13, 2006	16.69	16.78	16.62	16.67	401,876	-0.02(-0.14%)
Nov 10, 2006	16.74	16.80	16.64	16.69	374,696	-0.02(-0.14%)
Nov 09, 2006	16.85	16.89	16.69	16.71	182,494	-0.14(-0.84%)
Nov 08, 2006	16.96	17.04	16.81	16.85	500,403	-0.13(-0.76%)
Nov 07, 2006	16.91	17.07	16.87	16.98	306,745	+0.06(+0.34%)
Nov 06, 2006	16.80	17.01	16.75	16.93	271,557	+0.23(+1.36%)
Nov 03, 2006	16.83	16.86	16.63	16.70	411,825	-0.11(-0.65%)
Nov 02, 2006	16.94	16.95	16.77	16.81	401,876	-0.14(-0.84%)
Nov 01, 2006	17.24	17.29	16.94	16.95	525,642	-0.29(-1.70%)
Oct 31, 2006	17.24	17.32	17.10	17.24	450,411	-0.05(-0.26%)
Oct 30, 2006	17.39	17.39	17.25	17.29	573,692	-0.20(-1.17%)
Oct 27, 2006	17.67	17.71	17.49	17.49	447,499	-0.20(-1.13%)
Oct 26, 2006	17.67	17.78	17.57	17.69	621,257	+0.03(+0.15%)
Oct 25, 2006	17.78	17.90	17.61	17.67	916,840	-0.10(-0.56%)
Oct 24, 2006	18.44	18.44	17.56	17.76	1,584,206	-0.75(-4.07%)
Oct 23, 2006	18.36	18.56	18.22	18.52	337,808	+0.16(+0.88%)
Oct 20, 2006	18.50	18.52	18.17	18.36	251,172	-0.16(-0.88%)
Oct 19, 2006	18.46	18.53	18.43	18.52	128,619	+0.06(+0.35%)
Oct 18, 2006	18.54	18.56	18.42	18.46	259,423	-0.07(-0.36%)
Oct 17, 2006	18.54	18.62	18.42	18.52	243,649	-0.04(-0.20%)
Oct 16, 2006	18.34	18.56	18.19	18.56	335,382	+0.25(+1.34%)
Oct 13, 2006	18.14	18.40	17.97	18.31	459,633	+0.15(+0.84%)
Oct 12, 2006	18.09	18.18	17.95	18.16	252,143	+0.08(+0.43%)
Oct 11, 2006	18.02	18.18	17.93	18.08	251,657	+0.06(+0.34%)
Oct 10, 2006	17.97	18.05	17.82	18.02	184,193	+0.10(+0.54%)
Oct 09, 2006	17.86	17.95	17.74	17.92	170,603	+0.02(+0.13%)
Oct 06, 2006	17.90	17.94	17.71	17.90	115,029	-0.02(-0.13%)
Oct 05, 2006	17.87	17.97	17.83	17.92	215,013	+0.11(+0.60%)
Oct 04, 2006	17.59	17.82	17.53	17.82	182,737	+0.22(+1.23%)
Oct 03, 2006	17.51	17.67	17.36	17.60	211,130	+0.12(+0.70%)