Carlisle Companies Incorporated (CSL)
NYSE: CSL · Real-Time Price · USD
393.93
+2.74 (0.70%)
May 9, 2025, 10:06 AM - Market open
Carlisle Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 388.05 | 393.82 | 386.53 | 391.19 | 391.19 | 1.78% | 406,689 |
| May 7, 2025 | 386.38 | 388.33 | 381.13 | 384.36 | 384.36 | -0.29% | 603,112 |
| May 6, 2025 | 380.39 | 389.08 | 378.95 | 385.47 | 385.47 | 0.11% | 428,446 |
| May 5, 2025 | 382.89 | 389.12 | 382.89 | 385.05 | 385.05 | -0.31% | 341,939 |
| May 2, 2025 | 383.51 | 388.47 | 383.51 | 386.23 | 386.23 | 1.70% | 263,668 |
| May 1, 2025 | 379.77 | 386.07 | 379.39 | 379.79 | 379.79 | 0.08% | 300,976 |
| Apr 30, 2025 | 375.37 | 380.48 | 372.62 | 379.48 | 379.48 | 0.07% | 399,116 |
| Apr 29, 2025 | 375.77 | 384.12 | 374.97 | 379.20 | 379.20 | 0.58% | 408,039 |
| Apr 28, 2025 | 375.09 | 380.00 | 373.64 | 377.00 | 377.00 | 0.53% | 403,078 |
| Apr 25, 2025 | 379.10 | 380.54 | 372.46 | 375.00 | 375.00 | -1.68% | 558,476 |
| Apr 24, 2025 | 360.09 | 384.15 | 355.09 | 381.39 | 381.39 | 5.99% | 819,414 |
| Apr 23, 2025 | 364.15 | 368.27 | 359.53 | 359.82 | 359.82 | 1.19% | 556,229 |
| Apr 22, 2025 | 354.60 | 357.36 | 349.44 | 355.60 | 355.60 | 2.34% | 434,457 |
| Apr 21, 2025 | 349.01 | 351.43 | 344.43 | 347.46 | 347.46 | -1.64% | 323,042 |
| Apr 17, 2025 | 351.76 | 355.60 | 349.01 | 353.27 | 353.27 | 1.45% | 274,387 |
| Apr 16, 2025 | 349.72 | 355.02 | 343.79 | 348.23 | 348.23 | -1.11% | 454,583 |
| Apr 15, 2025 | 353.78 | 356.69 | 348.97 | 352.13 | 352.13 | -0.72% | 351,851 |
| Apr 14, 2025 | 351.71 | 357.57 | 345.93 | 354.67 | 354.67 | 2.03% | 535,857 |
| Apr 11, 2025 | 335.87 | 348.99 | 329.82 | 347.60 | 347.60 | 3.30% | 684,923 |
| Apr 10, 2025 | 332.70 | 341.57 | 324.43 | 336.49 | 336.49 | -1.76% | 517,247 |
| Apr 9, 2025 | 314.28 | 346.05 | 311.41 | 342.53 | 342.53 | 8.02% | 754,567 |
| Apr 8, 2025 | 333.62 | 339.08 | 311.79 | 317.10 | 317.10 | -3.06% | 846,540 |
| Apr 7, 2025 | 318.17 | 337.80 | 316.17 | 327.12 | 327.12 | -0.05% | 1,205,183 |
| Apr 4, 2025 | 316.42 | 333.27 | 312.60 | 327.29 | 327.29 | 0.06% | 834,303 |
| Apr 3, 2025 | 332.51 | 335.08 | 322.66 | 327.10 | 327.10 | -6.07% | 569,914 |
| Apr 2, 2025 | 338.05 | 350.32 | 338.05 | 348.23 | 348.23 | 1.47% | 524,882 |
| Apr 1, 2025 | 339.69 | 345.19 | 335.72 | 343.18 | 343.18 | 0.79% | 473,156 |
| Mar 31, 2025 | 338.52 | 345.10 | 334.75 | 340.50 | 340.50 | -0.62% | 535,083 |
| Mar 28, 2025 | 346.63 | 349.58 | 340.18 | 342.61 | 342.61 | -1.97% | 557,563 |
| Mar 27, 2025 | 346.93 | 352.41 | 342.96 | 349.51 | 349.51 | 0.78% | 382,937 |
| Mar 26, 2025 | 348.51 | 352.46 | 346.54 | 346.80 | 346.80 | -0.67% | 362,259 |
| Mar 25, 2025 | 349.36 | 354.57 | 345.17 | 349.15 | 349.15 | 0.13% | 541,117 |
| Mar 24, 2025 | 339.86 | 349.04 | 339.77 | 348.70 | 348.70 | 3.69% | 453,880 |
| Mar 21, 2025 | 335.88 | 337.10 | 328.64 | 336.29 | 336.29 | -0.88% | 1,513,431 |
| Mar 20, 2025 | 343.35 | 348.74 | 338.97 | 339.29 | 339.29 | -2.53% | 575,715 |
| Mar 19, 2025 | 339.94 | 350.11 | 339.94 | 348.10 | 348.10 | 2.31% | 476,588 |
| Mar 18, 2025 | 341.36 | 343.54 | 339.72 | 340.25 | 340.25 | -0.74% | 336,543 |
| Mar 17, 2025 | 335.35 | 345.76 | 335.11 | 342.77 | 342.77 | 2.04% | 391,245 |
| Mar 14, 2025 | 330.96 | 336.93 | 328.00 | 335.91 | 335.91 | 2.90% | 356,318 |
| Mar 13, 2025 | 329.23 | 332.36 | 324.69 | 326.43 | 326.43 | -0.95% | 485,605 |
| Mar 12, 2025 | 332.10 | 333.28 | 325.74 | 329.55 | 329.55 | -0.33% | 380,473 |
| Mar 11, 2025 | 335.29 | 337.89 | 328.98 | 330.65 | 330.65 | -1.46% | 530,825 |
| Mar 10, 2025 | 332.97 | 338.98 | 332.42 | 335.56 | 335.56 | -0.17% | 498,004 |
| Mar 7, 2025 | 333.14 | 338.76 | 328.09 | 336.14 | 336.14 | 0.52% | 348,491 |
| Mar 6, 2025 | 333.76 | 336.41 | 329.43 | 334.40 | 334.40 | -0.75% | 393,823 |
| Mar 5, 2025 | 330.97 | 338.87 | 328.48 | 336.91 | 336.91 | 3.08% | 438,724 |
| Mar 4, 2025 | 327.41 | 332.92 | 321.93 | 326.85 | 326.85 | -1.85% | 440,282 |
| Mar 3, 2025 | 341.70 | 343.71 | 330.65 | 333.01 | 333.01 | -2.27% | 339,497 |
| Feb 28, 2025 | 336.61 | 341.56 | 336.34 | 340.76 | 340.76 | 1.69% | 589,384 |
| Feb 27, 2025 | 337.33 | 340.83 | 333.47 | 335.11 | 335.11 | -0.99% | 319,174 |