Carlisle Companies Inc (NY: CSL )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.87	12.11	11.85	12.09	283,198	+0.19(+1.59%)
May 27, 2004	11.82	11.94	11.80	11.90	242,672	+0.13(+1.10%)
May 26, 2004	11.66	11.78	11.62	11.77	273,006	+0.13(+1.13%)
May 25, 2004	11.56	11.68	11.55	11.64	242,672	+0.04(+0.36%)
May 24, 2004	11.65	11.76	11.52	11.60	240,488	+0.00(+0.02%)
May 21, 2004	11.63	11.79	11.55	11.60	210,639	-0.01(-0.11%)
May 20, 2004	11.58	11.64	11.54	11.61	152,155	+0.02(+0.14%)
May 19, 2004	11.50	11.78	11.50	11.59	292,663	+0.15(+1.28%)
May 18, 2004	11.40	11.46	11.39	11.45	324,938	+0.06(+0.56%)
May 17, 2004	11.41	11.47	11.30	11.38	437,296	-0.03(-0.25%)
May 14, 2004	11.49	11.56	11.40	11.41	275,918	-0.09(-0.81%)
May 13, 2004	11.49	11.58	11.45	11.51	178,121	-0.05(-0.39%)
May 12, 2004	11.64	11.64	11.39	11.55	345,808	-0.12(-1.04%)
May 11, 2004	11.59	11.69	11.52	11.67	192,196	+0.10(+0.89%)
May 10, 2004	11.72	11.72	11.34	11.57	471,755	-0.20(-1.68%)
May 07, 2004	12.13	12.14	11.77	11.77	184,188	-0.40(-3.32%)
May 06, 2004	12.23	12.23	12.03	12.17	168,172	-0.10(-0.81%)
May 05, 2004	12.18	12.34	12.17	12.27	123,277	+0.10(+0.85%)
May 04, 2004	12.39	12.39	12.10	12.17	401,380	-0.27(-2.15%)
May 03, 2004	12.19	12.43	12.14	12.43	303,583	+0.23(+1.86%)
Apr 30, 2004	12.36	12.38	12.09	12.21	274,948	-0.18(-1.41%)
Apr 29, 2004	12.39	12.49	12.24	12.38	379,054	-0.03(-0.23%)
Apr 28, 2004	12.56	12.56	12.36	12.41	243,885	-0.14(-1.15%)
Apr 27, 2004	12.71	12.77	12.53	12.56	231,752	-0.15(-1.20%)
Apr 26, 2004	12.60	12.76	12.58	12.71	275,190	+0.14(+1.10%)
Apr 23, 2004	12.84	12.85	12.52	12.57	415,940	-0.23(-1.80%)
Apr 22, 2004	12.82	12.86	12.69	12.80	509,855	-0.06(-0.43%)
Apr 21, 2004	12.63	12.94	12.53	12.86	345,080	+0.27(+2.11%)
Apr 20, 2004	13.13	13.19	12.59	12.59	473,211	-0.59(-4.50%)
Apr 19, 2004	12.93	13.25	12.87	13.18	539,218	+0.29(+2.27%)
Apr 16, 2004	12.96	13.00	12.75	12.89	699,867	-0.11(-0.87%)
Apr 15, 2004	12.57	13.21	12.35	13.01	1,921,967	+0.98(+8.14%)
Apr 14, 2004	11.96	12.09	11.87	12.03	467,144	+0.03(+0.26%)
Apr 13, 2004	12.13	12.13	11.89	12.00	282,470	-0.08(-0.70%)
Apr 12, 2004	11.94	12.13	11.94	12.08	289,993	+0.09(+0.79%)
Apr 08, 2004	12.03	12.07	11.89	11.99	239,275	-0.00(-0.03%)
Apr 07, 2004	11.99	12.07	11.85	11.99	349,205	+0.01(+0.07%)
Apr 06, 2004	12.00	12.00	11.94	11.98	239,760	-0.03(-0.26%)
Apr 05, 2004	11.89	12.02	11.50	12.01	195,594	+0.11(+0.94%)
Apr 02, 2004	11.97	12.01	11.83	11.90	404,292	+0.01(+0.12%)
Apr 01, 2004	11.69	11.90	11.69	11.89	275,190	+0.21(+1.84%)
Mar 31, 2004	11.82	11.82	11.60	11.67	354,544	-0.15(-1.31%)
Mar 30, 2004	11.83	11.85	11.71	11.83	290,479	-0.05(-0.43%)
Mar 29, 2004	11.65	11.90	11.65	11.88	295,332	+0.23(+2.00%)
Mar 26, 2004	11.72	11.82	11.64	11.65	391,188	-0.10(-0.88%)
Mar 25, 2004	11.60	11.75	11.50	11.75	293,633	+0.18(+1.57%)
Mar 24, 2004	11.70	11.72	11.51	11.57	276,404	-0.12(-1.01%)
Mar 23, 2004	11.81	11.84	11.62	11.68	745,004	-0.05(-0.39%)
Mar 22, 2004	11.76	11.79	11.59	11.73	519,804	-0.03(-0.28%)
Mar 19, 2004	11.61	11.82	11.60	11.76	486,073	+0.15(+1.30%)
Mar 18, 2004	11.60	11.70	11.39	11.61	273,734	+0.01(+0.11%)
Mar 17, 2004	11.31	11.69	11.31	11.60	295,817	+0.31(+2.77%)
Mar 16, 2004	11.38	11.43	11.23	11.29	156,766	+0.01(+0.05%)
Mar 15, 2004	11.49	11.49	11.28	11.28	301,156	-0.24(-2.06%)
Mar 12, 2004	11.32	11.52	11.32	11.52	310,863	+0.25(+2.18%)
Mar 11, 2004	11.37	11.49	11.26	11.27	264,755	-0.12(-1.07%)
Mar 10, 2004	11.62	11.64	11.36	11.39	461,563	-0.20(-1.69%)
Mar 09, 2004	11.63	11.64	11.56	11.59	281,985	-0.01(-0.05%)
Mar 08, 2004	11.63	11.70	11.56	11.60	187,828	-0.00(-0.04%)
Mar 05, 2004	11.59	11.67	11.59	11.60	310,135	+0.01(+0.09%)
Mar 04, 2004	11.64	11.66	11.58	11.59	238,061	-0.01(-0.09%)
Mar 03, 2004	11.68	11.68	11.54	11.60	354,059	-0.10(-0.86%)
Mar 02, 2004	11.75	11.81	11.62	11.70	499,420	-0.03(-0.23%)

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.