Carlisle Companies Incorporated (CSL)
NYSE: CSL · Real-Time Price · USD
355.97
-9.69 (-2.65%)
At close: Sep 15, 2025, 4:00 PM EDT
355.97
0.00 (0.00%)
Pre-market: Sep 16, 2025, 8:02 AM EDT
Carlisle Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 365.57 | 373.16 | 354.03 | 355.97 | 355.97 | -2.65% | 1,133,079 |
| Sep 12, 2025 | 389.90 | 393.19 | 363.35 | 365.66 | 365.66 | -6.73% | 915,866 |
| Sep 11, 2025 | 379.94 | 395.77 | 377.90 | 392.06 | 392.06 | 3.76% | 653,206 |
| Sep 10, 2025 | 384.11 | 388.74 | 376.00 | 377.85 | 377.85 | -1.14% | 454,420 |
| Sep 9, 2025 | 389.10 | 390.33 | 379.73 | 382.22 | 382.22 | -2.66% | 384,075 |
| Sep 8, 2025 | 394.67 | 398.95 | 388.65 | 392.66 | 392.66 | -0.89% | 292,458 |
| Sep 5, 2025 | 395.00 | 402.45 | 394.50 | 396.20 | 396.20 | 1.08% | 351,049 |
| Sep 4, 2025 | 383.61 | 391.99 | 373.60 | 391.97 | 391.97 | 4.41% | 412,294 |
| Sep 3, 2025 | 377.48 | 382.25 | 374.18 | 375.43 | 375.43 | -0.81% | 301,305 |
| Sep 2, 2025 | 380.53 | 380.95 | 376.14 | 378.49 | 378.49 | -1.92% | 487,166 |
| Aug 29, 2025 | 384.97 | 387.75 | 383.45 | 385.89 | 385.89 | -0.11% | 268,455 |
| Aug 28, 2025 | 393.31 | 397.74 | 384.24 | 386.33 | 386.33 | -1.02% | 223,124 |
| Aug 27, 2025 | 391.09 | 396.30 | 389.34 | 390.32 | 390.32 | -0.68% | 381,198 |
| Aug 26, 2025 | 393.58 | 395.57 | 391.48 | 393.00 | 393.00 | 0.09% | 394,739 |
| Aug 25, 2025 | 393.81 | 398.04 | 391.21 | 392.64 | 392.64 | -1.24% | 207,950 |
| Aug 22, 2025 | 383.01 | 400.05 | 380.45 | 397.56 | 397.56 | 4.18% | 289,124 |
| Aug 21, 2025 | 381.46 | 384.79 | 380.29 | 381.62 | 381.62 | -0.53% | 251,597 |
| Aug 20, 2025 | 383.82 | 388.57 | 382.80 | 383.66 | 383.66 | -0.84% | 283,545 |
| Aug 19, 2025 | 377.32 | 388.44 | 377.32 | 386.92 | 386.92 | 2.35% | 345,449 |
| Aug 18, 2025 | 382.77 | 383.00 | 376.80 | 378.05 | 376.98 | -0.88% | 515,358 |
| Aug 15, 2025 | 392.75 | 393.65 | 381.32 | 381.42 | 380.34 | -2.50% | 393,754 |
| Aug 14, 2025 | 389.99 | 394.80 | 388.50 | 391.20 | 390.09 | -1.95% | 426,510 |
| Aug 13, 2025 | 385.18 | 400.14 | 383.74 | 398.98 | 397.85 | 3.80% | 436,389 |
| Aug 12, 2025 | 369.19 | 385.22 | 366.55 | 384.39 | 383.30 | 4.92% | 490,683 |
| Aug 11, 2025 | 366.97 | 367.78 | 361.88 | 366.36 | 365.32 | -0.06% | 553,622 |
| Aug 8, 2025 | 357.97 | 371.06 | 357.97 | 366.57 | 365.53 | 3.42% | 542,505 |
| Aug 7, 2025 | 358.26 | 358.71 | 352.62 | 354.45 | 353.45 | -0.11% | 311,800 |
| Aug 6, 2025 | 364.51 | 366.47 | 353.00 | 354.84 | 353.83 | -1.78% | 473,022 |
| Aug 5, 2025 | 358.22 | 364.75 | 356.50 | 361.26 | 360.24 | 0.85% | 653,226 |
| Aug 4, 2025 | 352.11 | 359.78 | 347.62 | 358.20 | 357.19 | 1.61% | 617,664 |
| Aug 1, 2025 | 350.71 | 353.24 | 344.41 | 352.52 | 351.52 | -0.62% | 975,101 |
| Jul 31, 2025 | 372.80 | 383.00 | 351.22 | 354.71 | 353.70 | -13.61% | 1,276,319 |
| Jul 30, 2025 | 421.92 | 423.40 | 408.61 | 410.57 | 409.41 | -3.23% | 674,597 |
| Jul 29, 2025 | 429.05 | 430.49 | 422.88 | 424.27 | 423.07 | -0.77% | 418,392 |
| Jul 28, 2025 | 435.58 | 435.92 | 423.80 | 427.56 | 426.35 | -1.74% | 391,887 |
| Jul 25, 2025 | 431.67 | 435.74 | 428.14 | 435.11 | 433.88 | 1.30% | 323,990 |
| Jul 24, 2025 | 425.08 | 431.02 | 417.48 | 429.54 | 428.32 | 1.20% | 394,924 |
| Jul 23, 2025 | 423.22 | 429.80 | 420.66 | 424.46 | 423.26 | 1.35% | 383,119 |
| Jul 22, 2025 | 406.47 | 420.35 | 405.74 | 418.82 | 417.63 | 3.42% | 465,084 |
| Jul 21, 2025 | 412.32 | 414.03 | 404.81 | 404.98 | 403.83 | -1.13% | 288,943 |
| Jul 18, 2025 | 409.05 | 410.83 | 404.87 | 409.59 | 408.43 | 0.64% | 307,380 |
| Jul 17, 2025 | 397.80 | 407.57 | 397.80 | 406.97 | 405.82 | 3.23% | 313,453 |
| Jul 16, 2025 | 400.33 | 401.62 | 386.76 | 394.24 | 393.12 | -1.09% | 553,031 |
| Jul 15, 2025 | 414.33 | 415.43 | 398.55 | 398.58 | 397.45 | -3.89% | 818,747 |
| Jul 14, 2025 | 409.91 | 414.78 | 408.38 | 414.71 | 413.53 | 0.49% | 550,778 |
| Jul 11, 2025 | 411.56 | 415.71 | 410.28 | 412.69 | 411.52 | -0.78% | 364,309 |
| Jul 10, 2025 | 412.48 | 421.19 | 406.12 | 415.95 | 414.77 | 0.83% | 423,941 |
| Jul 9, 2025 | 405.00 | 413.19 | 401.50 | 412.54 | 411.37 | 2.97% | 583,282 |
| Jul 8, 2025 | 398.52 | 404.89 | 397.30 | 400.66 | 399.52 | 0.90% | 752,016 |
| Jul 7, 2025 | 393.97 | 405.20 | 393.97 | 397.08 | 395.95 | -0.18% | 545,866 |