Carlisle Companies Inc (NY: CSL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	127.80	127.84	125.17	125.47	457,726	-3.43(-2.66%)
May 30, 2019	127.79	129.28	127.59	128.90	257,667	+1.30(+1.02%)
May 29, 2019	126.47	128.06	125.52	127.60	266,571	+0.42(+0.33%)
May 28, 2019	127.42	128.72	127.13	127.18	250,520	-0.12(-0.10%)
May 24, 2019	126.93	127.86	126.50	127.30	234,706	+1.13(+0.89%)
May 23, 2019	126.54	127.57	125.43	126.17	248,226	-1.27(-1.00%)
May 22, 2019	129.24	129.55	127.43	127.44	305,435	-2.18(-1.68%)
May 21, 2019	128.82	129.92	128.42	129.63	264,789	+1.37(+1.07%)
May 20, 2019	127.85	129.32	127.40	128.25	203,267	-0.60(-0.47%)
May 17, 2019	128.63	130.48	128.63	128.86	191,356	-0.49(-0.38%)
May 16, 2019	128.75	129.93	128.20	129.34	406,274	+1.01(+0.78%)
May 15, 2019	126.60	128.93	125.65	128.34	595,934	+1.18(+0.93%)
May 14, 2019	126.97	128.01	126.24	127.15	241,648	+0.86(+0.68%)
May 13, 2019	125.83	127.01	125.26	126.30	417,921	-1.65(-1.29%)
May 10, 2019	126.93	128.49	125.88	127.95	245,530	+0.78(+0.61%)
May 09, 2019	127.07	127.75	126.14	127.17	358,928	-0.48(-0.37%)
May 08, 2019	128.91	129.50	127.63	127.65	265,186	-1.52(-1.18%)
May 07, 2019	129.81	130.35	128.37	129.17	237,647	-1.28(-0.98%)
May 06, 2019	129.80	130.66	129.60	130.44	506,944	-1.37(-1.04%)
May 03, 2019	131.20	132.37	131.02	131.81	385,666	+0.62(+0.47%)
May 02, 2019	131.32	132.19	130.35	131.19	420,373	-0.32(-0.24%)
May 01, 2019	133.25	133.25	131.47	131.51	268,347	-1.19(-0.90%)
Apr 30, 2019	131.37	132.88	130.64	132.71	632,289	+1.59(+1.22%)
Apr 29, 2019	131.07	131.37	130.12	131.11	391,737	-0.22(-0.16%)
Apr 26, 2019	129.06	131.40	128.86	131.33	435,432	+2.31(+1.79%)
Apr 25, 2019	129.22	130.69	127.65	129.02	604,731	-0.57(-0.44%)
Apr 24, 2019	129.33	132.78	126.92	129.59	2,154,732	+9.07(+7.53%)
Apr 23, 2019	119.60	120.69	119.00	120.52	907,827	+1.61(+1.36%)
Apr 22, 2019	119.80	120.10	118.30	118.90	495,789	-1.14(-0.95%)
Apr 18, 2019	119.58	120.06	118.39	120.05	341,334	+1.00(+0.84%)
Apr 17, 2019	120.08	120.12	118.57	119.04	282,030	-0.49(-0.41%)
Apr 16, 2019	119.88	120.08	119.20	119.53	234,336	-0.08(-0.06%)
Apr 15, 2019	119.03	119.71	118.55	119.61	333,341	+0.53(+0.44%)
Apr 12, 2019	119.17	119.73	117.74	119.08	293,059	+0.33(+0.28%)
Apr 11, 2019	117.72	118.96	117.28	118.75	203,983	+0.96(+0.81%)
Apr 10, 2019	116.86	118.08	116.56	117.79	222,492	+1.16(+1.00%)
Apr 09, 2019	117.47	117.66	116.49	116.63	340,010	-1.14(-0.96%)
Apr 08, 2019	116.75	117.92	116.65	117.77	285,391	+0.26(+0.22%)
Apr 05, 2019	116.99	117.50	115.61	117.50	414,972	+1.06(+0.91%)
Apr 04, 2019	117.12	117.81	115.98	116.44	391,235	-0.53(-0.46%)
Apr 03, 2019	117.08	117.35	116.24	116.98	353,189	+0.35(+0.30%)
Apr 02, 2019	117.81	117.81	116.11	116.63	335,614	-0.94(-0.80%)
Apr 01, 2019	116.08	117.80	115.52	117.57	428,932	+2.51(+2.18%)
Mar 29, 2019	115.34	116.12	114.88	115.06	357,852	+0.62(+0.54%)
Mar 28, 2019	112.52	115.05	112.52	114.44	433,005	+2.30(+2.05%)
Mar 27, 2019	112.61	113.79	111.87	112.14	537,068	-0.60(-0.53%)
Mar 26, 2019	113.79	114.28	111.77	112.75	533,507	-1.22(-1.07%)
Mar 25, 2019	112.61	115.12	112.61	113.97	311,266	+0.98(+0.87%)
Mar 22, 2019	115.21	115.37	112.91	112.98	338,456	-2.76(-2.38%)
Mar 21, 2019	114.04	116.20	114.04	115.74	459,052	+1.38(+1.21%)
Mar 20, 2019	115.98	116.16	113.57	114.36	405,828	-1.82(-1.57%)
Mar 19, 2019	117.65	118.60	116.02	116.18	353,130	-1.14(-0.98%)
Mar 18, 2019	116.37	118.08	115.85	117.33	608,752	+1.06(+0.91%)
Mar 15, 2019	116.41	116.44	114.53	116.27	1,069,400	+0.36(+0.31%)
Mar 14, 2019	115.03	116.03	114.29	115.91	535,729	+1.09(+0.95%)
Mar 13, 2019	114.58	115.80	114.24	114.82	543,524	+1.06(+0.93%)
Mar 12, 2019	113.65	114.75	113.44	113.76	381,490	-0.42(-0.37%)
Mar 11, 2019	114.07	114.39	113.14	114.18	486,006	+0.20(+0.17%)
Mar 08, 2019	114.01	114.65	113.06	113.98	252,563	-0.36(-0.31%)
Mar 07, 2019	115.52	115.52	114.20	114.34	452,518	-1.07(-0.93%)
Mar 06, 2019	115.97	116.99	115.39	115.41	339,315	-0.62(-0.53%)
Mar 05, 2019	116.10	117.31	115.89	116.03	333,319	-0.01(-0.01%)
Mar 04, 2019	116.63	117.17	115.45	116.04	233,371	-0.42(-0.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.