CSL: Historical Prices for CARLISLE COS INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	32.82	33.01	32.59	32.68	245,600	32.68
24-Nov-09	32.99	33.11	32.51	32.86	231,200	32.86
23-Nov-09	33.05	33.43	32.76	32.90	297,300	32.90
20-Nov-09	32.54	32.76	32.24	32.68	165,700	32.68
19-Nov-09	33.11	33.11	32.48	32.77	208,700	32.77
18-Nov-09	33.64	33.74	33.20	33.35	180,700	33.35
17-Nov-09	33.50	33.71	33.09	33.60	302,000	33.60
16-Nov-09	33.49	34.16	33.28	33.72	224,700	33.72
13-Nov-09	32.92	33.33	32.52	33.27	320,100	33.27
12-Nov-09	33.67	33.88	32.62	32.72	228,300	32.72
12-Nov-09	$ 0.16 Dividend
11-Nov-09	33.29	33.86	32.92	33.79	377,400	33.63
10-Nov-09	32.19	33.19	32.19	33.09	488,400	32.93
9-Nov-09	32.25	32.62	32.11	32.42	227,700	32.27
6-Nov-09	31.81	32.35	31.64	32.04	351,100	31.89
5-Nov-09	31.46	32.20	31.17	32.19	264,500	32.04
4-Nov-09	31.88	31.93	31.03	31.17	431,200	31.02
3-Nov-09	30.96	31.83	30.68	31.68	415,900	31.53
2-Nov-09	31.03	31.78	30.56	31.05	361,500	30.90
30-Oct-09	31.72	31.79	30.58	31.04	457,900	30.89
29-Oct-09	31.80	32.04	31.54	31.82	349,400	31.67
28-Oct-09	32.64	32.69	31.31	31.54	522,200	31.39
27-Oct-09	33.05	33.25	32.51	32.60	389,900	32.45
26-Oct-09	33.00	33.70	32.32	32.87	569,200	32.71
23-Oct-09	33.66	33.68	32.84	33.06	389,200	32.90
22-Oct-09	33.12	33.86	32.80	33.71	421,900	33.55
21-Oct-09	34.16	34.67	33.02	33.16	620,500	33.00
20-Oct-09	35.90	36.00	32.24	34.05	1,732,800	33.89
19-Oct-09	35.72	36.65	35.49	36.19	605,500	36.02
16-Oct-09	35.80	35.80	35.32	35.58	289,100	35.41
15-Oct-09	35.96	36.32	35.74	36.13	396,200	35.96
14-Oct-09	36.18	36.39	35.92	36.28	162,900	36.11
13-Oct-09	35.84	36.47	35.51	35.74	389,400	35.57
12-Oct-09	34.91	36.17	34.91	35.83	572,700	35.66
9-Oct-09	34.73	34.97	34.55	34.93	205,500	34.76
8-Oct-09	34.65	34.96	34.42	34.78	263,100	34.62
7-Oct-09	34.22	34.55	34.18	34.42	371,400	34.26
6-Oct-09	33.58	34.50	33.45	34.41	407,200	34.25
5-Oct-09	32.49	33.46	32.28	33.46	289,200	33.30
2-Oct-09	33.02	33.40	32.20	32.48	486,400	32.33
1-Oct-09	33.97	34.10	33.30	33.34	324,600	33.18
30-Sep-09	34.50	34.74	33.46	33.91	527,300	33.75
29-Sep-09	34.18	35.00	34.09	34.63	541,700	34.47
28-Sep-09	33.52	34.59	33.33	34.18	174,900	34.02
25-Sep-09	33.88	34.00	33.30	33.38	242,900	33.22
24-Sep-09	34.63	34.76	33.33	33.83	389,600	33.67
23-Sep-09	34.44	34.88	34.21	34.57	414,700	34.41
22-Sep-09	34.87	34.87	34.01	34.47	370,900	34.31
21-Sep-09	33.49	34.66	33.41	34.60	566,700	34.44
18-Sep-09	33.78	34.21	33.67	33.83	352,000	33.67
17-Sep-09	33.81	34.03	33.54	33.83	406,500	33.67
16-Sep-09	33.48	33.87	33.25	33.76	502,700	33.60
15-Sep-09	33.35	33.42	33.03	33.30	443,100	33.14
14-Sep-09	33.26	33.43	32.88	33.27	379,200	33.11
11-Sep-09	33.65	33.90	33.10	33.39	493,800	33.23
10-Sep-09	32.64	33.51	32.34	33.51	634,800	33.35
9-Sep-09	32.45	32.78	32.24	32.56	416,900	32.41
8-Sep-09	32.58	33.00	32.05	32.30	779,200	32.15
4-Sep-09	32.15	32.49	31.63	32.46	200,900	32.31
3-Sep-09	32.19	32.30	31.82	32.24	356,600	32.09
2-Sep-09	32.19	32.43	31.90	32.01	305,500	31.86
1-Sep-09	32.92	33.70	32.11	32.24	495,400	32.09
31-Aug-09	32.94	33.01	32.30	32.99	435,900	32.83
28-Aug-09	33.57	33.83	32.91	33.21	298,700	33.05
27-Aug-09	33.52	33.82	32.60	33.36	239,100	33.20
26-Aug-09	33.70	33.75	33.30	33.47	344,900	33.31
25-Aug-09	33.60	33.84	33.43	33.65	393,700	33.49
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions