Carlisle Companies Incorporated (CSL)
NYSE: CSL · Real-Time Price · USD
352.52
-2.19 (-0.62%)
At close: Aug 1, 2025, 4:00 PM
352.09
-0.43 (-0.12%)
After-hours: Aug 1, 2025, 7:00 PM EDT

Carlisle Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025350.71353.24344.41352.52352.52-0.62%975,101
Jul 31, 2025372.80383.00351.22354.71354.71-13.61%1,276,319
Jul 30, 2025421.92423.40408.61410.57410.57-3.23%674,597
Jul 29, 2025429.05430.49422.88424.27424.27-0.77%418,392
Jul 28, 2025435.58435.92423.80427.56427.56-1.74%391,887
Jul 25, 2025431.67435.74428.14435.11435.111.30%323,990
Jul 24, 2025425.08431.02417.48429.54429.541.20%394,924
Jul 23, 2025423.22429.80420.66424.46424.461.35%383,119
Jul 22, 2025406.47420.35405.74418.82418.823.42%465,084
Jul 21, 2025412.32414.03404.81404.98404.98-1.13%288,943
Jul 18, 2025409.05410.83404.87409.59409.590.64%307,380
Jul 17, 2025397.80407.57397.80406.97406.973.23%313,453
Jul 16, 2025400.33401.62386.76394.24394.24-1.09%553,031
Jul 15, 2025414.33415.43398.55398.58398.58-3.89%818,747
Jul 14, 2025409.91414.78408.38414.71414.710.49%550,778
Jul 11, 2025411.56415.71410.28412.69412.69-0.78%364,309
Jul 10, 2025412.48421.19406.12415.95415.950.83%423,941
Jul 9, 2025405.00413.19401.50412.54412.542.97%583,282
Jul 8, 2025398.52404.89397.30400.66400.660.90%752,016
Jul 7, 2025393.97405.20393.97397.08397.08-0.18%545,866
Jul 3, 2025396.67400.00394.66397.81397.810.54%237,479
Jul 2, 2025394.37399.62390.28395.69395.691.41%397,757
Jul 1, 2025371.49394.02368.00390.18390.184.49%539,587
Jun 30, 2025373.77378.48370.24373.40373.40-0.25%361,035
Jun 27, 2025378.73380.73371.78374.34374.34-0.70%664,884
Jun 26, 2025372.69379.44371.43376.98376.981.40%289,610
Jun 25, 2025374.01375.99369.11371.79371.79-0.03%271,945
Jun 24, 2025368.93374.74365.02371.91371.912.10%574,323
Jun 23, 2025355.03365.06352.23364.26364.262.69%478,704
Jun 20, 2025357.35358.67349.27354.72354.72-0.23%1,316,285
Jun 18, 2025355.57361.29354.48355.54355.54-0.14%487,930
Jun 17, 2025355.36359.84354.23356.03356.03-0.79%379,691
Jun 16, 2025361.32361.44354.87358.88358.880.54%604,675
Jun 13, 2025360.77363.49354.40356.94356.94-2.71%377,755
Jun 12, 2025366.23370.02361.26366.87366.87-0.52%355,318
Jun 11, 2025380.50380.50368.15368.79368.79-2.52%302,366
Jun 10, 2025379.62382.91377.44378.32378.32-0.23%359,182
Jun 9, 2025380.63382.45378.40379.19379.190.33%464,707
Jun 6, 2025380.98386.44376.01377.96377.96-0.19%315,833
Jun 5, 2025382.00382.83378.37378.68378.68-0.84%265,340
Jun 4, 2025379.77383.87379.24381.88381.880.94%383,506
Jun 3, 2025372.21379.01369.71378.33378.331.64%316,063
Jun 2, 2025376.53379.09368.71372.21372.21-2.10%367,628
May 30, 2025386.13386.13375.62380.18380.18-1.85%759,956
May 29, 2025389.84390.73384.59387.34387.34-0.20%232,760
May 28, 2025399.78399.78388.10388.12388.12-2.71%255,147
May 27, 2025390.00401.32387.95398.93398.933.13%331,356
May 23, 2025388.53388.68384.38386.84386.84-0.68%242,402
May 22, 2025386.18391.80384.48389.47389.470.12%299,892
May 21, 2025398.45400.42388.66389.00389.00-3.56%311,753