Carlisle Companies Incorporated (CSL)
NYSE: CSL · Real-Time Price · USD
431.73
-3.36 (-0.77%)
Nov 20, 2024, 4:00 PM EST - Market closed
Carlisle Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 435.70 | 435.70 | 427.95 | 431.73 | 431.73 | -0.77% | 322,962 |
| Nov 19, 2024 | 435.04 | 438.54 | 431.99 | 435.09 | 435.09 | -0.92% | 285,230 |
| Nov 18, 2024 | 444.89 | 445.54 | 436.65 | 439.13 | 439.13 | -1.39% | 314,242 |
| Nov 15, 2024 | 447.45 | 450.36 | 444.62 | 445.34 | 445.34 | -1.16% | 208,098 |
| Nov 14, 2024 | 455.64 | 457.36 | 449.57 | 450.58 | 449.57 | -0.93% | 186,287 |
| Nov 13, 2024 | 456.78 | 459.50 | 453.56 | 454.83 | 453.81 | 0.40% | 232,665 |
| Nov 12, 2024 | 453.10 | 458.37 | 452.50 | 453.04 | 452.03 | -0.47% | 286,995 |
| Nov 11, 2024 | 455.26 | 458.82 | 452.67 | 455.20 | 454.18 | 0.96% | 260,965 |
| Nov 8, 2024 | 450.52 | 455.20 | 449.84 | 450.85 | 449.84 | 0.49% | 372,897 |
| Nov 7, 2024 | 450.70 | 455.00 | 447.96 | 448.65 | 447.65 | -0.44% | 348,482 |
| Nov 6, 2024 | 446.82 | 454.80 | 445.04 | 450.65 | 449.64 | 3.76% | 410,752 |
| Nov 5, 2024 | 423.76 | 435.14 | 422.25 | 434.31 | 433.34 | 2.15% | 270,369 |
| Nov 4, 2024 | 422.26 | 428.07 | 422.25 | 425.18 | 424.23 | 0.69% | 216,481 |
| Nov 1, 2024 | 422.23 | 428.59 | 421.49 | 422.26 | 421.31 | 0.01% | 296,610 |
| Oct 31, 2024 | 419.81 | 425.64 | 418.47 | 422.23 | 421.28 | 0.02% | 343,934 |
| Oct 30, 2024 | 417.63 | 425.51 | 417.00 | 422.16 | 421.21 | 0.77% | 298,002 |
| Oct 29, 2024 | 417.20 | 419.25 | 412.45 | 418.93 | 417.99 | -0.50% | 269,711 |
| Oct 28, 2024 | 422.79 | 431.32 | 419.64 | 421.05 | 420.11 | 0.92% | 363,742 |
| Oct 25, 2024 | 427.78 | 439.51 | 414.00 | 417.20 | 416.27 | -9.03% | 754,641 |
| Oct 24, 2024 | 457.78 | 463.19 | 452.40 | 458.62 | 457.59 | -0.05% | 369,946 |
| Oct 23, 2024 | 457.44 | 462.69 | 452.83 | 458.85 | 457.82 | -0.37% | 245,242 |
| Oct 22, 2024 | 461.66 | 462.31 | 452.78 | 460.56 | 459.53 | -1.62% | 176,873 |
| Oct 21, 2024 | 472.48 | 473.16 | 463.46 | 468.16 | 467.11 | -0.64% | 173,343 |
| Oct 18, 2024 | 474.73 | 474.73 | 467.60 | 471.16 | 470.10 | -0.29% | 222,183 |
| Oct 17, 2024 | 464.85 | 473.19 | 464.85 | 472.55 | 471.49 | 2.19% | 290,628 |
| Oct 16, 2024 | 472.69 | 473.38 | 461.80 | 462.43 | 461.39 | -1.93% | 280,746 |
| Oct 15, 2024 | 476.51 | 479.38 | 471.16 | 471.54 | 470.48 | -1.95% | 351,557 |
| Oct 14, 2024 | 470.52 | 481.26 | 468.89 | 480.93 | 479.85 | 2.27% | 242,023 |
| Oct 11, 2024 | 461.45 | 471.22 | 458.97 | 470.25 | 469.20 | 2.34% | 197,752 |
| Oct 10, 2024 | 460.32 | 463.64 | 456.38 | 459.52 | 458.49 | -1.70% | 254,366 |
| Oct 9, 2024 | 464.19 | 469.85 | 459.63 | 467.48 | 466.43 | 1.52% | 442,117 |
| Oct 8, 2024 | 469.00 | 471.49 | 460.02 | 460.46 | 459.43 | -1.23% | 594,477 |
| Oct 7, 2024 | 451.36 | 468.45 | 450.12 | 466.21 | 465.17 | 2.58% | 566,736 |
| Oct 4, 2024 | 451.82 | 455.11 | 446.94 | 454.48 | 453.46 | 1.47% | 261,525 |
| Oct 3, 2024 | 444.73 | 447.92 | 441.06 | 447.89 | 446.89 | 0.57% | 336,791 |
| Oct 2, 2024 | 443.86 | 451.82 | 442.37 | 445.36 | 444.36 | -0.68% | 307,044 |
| Oct 1, 2024 | 449.07 | 450.39 | 436.47 | 448.40 | 447.40 | -0.30% | 336,176 |
| Sep 30, 2024 | 443.37 | 450.04 | 440.95 | 449.75 | 448.74 | 1.16% | 275,361 |
| Sep 27, 2024 | 445.91 | 450.70 | 443.75 | 444.59 | 443.59 | 0.06% | 203,129 |
| Sep 26, 2024 | 441.40 | 445.29 | 440.02 | 444.31 | 443.32 | 1.41% | 155,768 |
| Sep 25, 2024 | 439.49 | 441.42 | 435.62 | 438.13 | 437.15 | -0.08% | 176,192 |
| Sep 24, 2024 | 442.00 | 442.00 | 437.08 | 438.50 | 437.52 | -0.81% | 264,254 |
| Sep 23, 2024 | 439.74 | 444.50 | 437.01 | 442.08 | 441.09 | 1.17% | 280,474 |
| Sep 20, 2024 | 438.57 | 439.86 | 435.08 | 436.98 | 436.00 | -0.36% | 1,086,988 |
| Sep 19, 2024 | 437.55 | 440.00 | 430.63 | 438.55 | 437.57 | 3.12% | 317,164 |
| Sep 18, 2024 | 423.98 | 432.30 | 417.52 | 425.29 | 424.34 | 1.19% | 297,700 |
| Sep 17, 2024 | 420.52 | 424.95 | 416.72 | 420.30 | 419.36 | 0.48% | 230,709 |
| Sep 16, 2024 | 411.92 | 420.02 | 410.03 | 418.29 | 417.35 | 1.70% | 279,606 |
| Sep 13, 2024 | 408.13 | 412.37 | 404.10 | 411.30 | 410.38 | 1.83% | 242,930 |
| Sep 12, 2024 | 400.95 | 405.36 | 399.37 | 403.89 | 402.99 | 1.01% | 204,131 |
| Sep 11, 2024 | 394.63 | 400.32 | 387.45 | 399.85 | 398.95 | 0.76% | 261,057 |
| Sep 10, 2024 | 397.47 | 401.67 | 394.98 | 396.84 | 395.95 | 0.45% | 232,144 |
| Sep 9, 2024 | 404.61 | 406.57 | 395.01 | 395.08 | 394.20 | -1.75% | 491,609 |
| Sep 6, 2024 | 403.70 | 409.92 | 398.58 | 402.11 | 401.21 | -0.04% | 308,673 |
| Sep 5, 2024 | 402.34 | 403.93 | 396.29 | 402.28 | 401.38 | -0.01% | 223,595 |
| Sep 4, 2024 | 403.07 | 405.01 | 399.20 | 402.34 | 401.44 | -0.26% | 263,453 |
| Sep 3, 2024 | 421.95 | 421.95 | 401.02 | 403.40 | 402.50 | -4.81% | 344,712 |
| Aug 30, 2024 | 417.84 | 425.16 | 415.42 | 423.80 | 422.85 | 2.49% | 387,843 |
| Aug 29, 2024 | 417.82 | 419.98 | 412.17 | 413.51 | 412.58 | -0.71% | 244,533 |
| Aug 28, 2024 | 416.49 | 419.76 | 413.41 | 416.45 | 415.52 | 0.01% | 250,883 |
| Aug 27, 2024 | 417.20 | 421.61 | 413.98 | 416.41 | 415.48 | -0.68% | 362,414 |
| Aug 26, 2024 | 424.68 | 426.54 | 419.00 | 419.25 | 418.31 | -0.83% | 219,726 |
| Aug 23, 2024 | 414.34 | 422.78 | 413.54 | 422.76 | 421.81 | 2.90% | 269,898 |
| Aug 22, 2024 | 413.06 | 413.32 | 408.52 | 410.86 | 409.94 | -0.54% | 201,205 |
| Aug 21, 2024 | 405.13 | 413.40 | 404.78 | 413.08 | 412.16 | 2.58% | 237,712 |
| Aug 20, 2024 | 407.87 | 411.05 | 402.07 | 402.69 | 401.79 | -1.33% | 247,986 |
| Aug 19, 2024 | 405.00 | 409.18 | 401.67 | 408.13 | 406.21 | 1.15% | 267,259 |
| Aug 16, 2024 | 406.18 | 407.65 | 402.12 | 403.47 | 401.57 | -0.75% | 312,166 |
| Aug 15, 2024 | 404.31 | 407.08 | 401.09 | 406.51 | 404.60 | 2.53% | 397,658 |
| Aug 14, 2024 | 396.74 | 404.09 | 393.83 | 396.48 | 394.61 | 0.24% | 312,161 |
| Aug 13, 2024 | 386.89 | 398.10 | 384.86 | 395.54 | 393.68 | 3.02% | 366,947 |
| Aug 12, 2024 | 388.15 | 388.15 | 382.92 | 383.93 | 382.12 | -1.09% | 222,083 |
| Aug 9, 2024 | 386.28 | 390.58 | 382.61 | 388.15 | 386.32 | 0.67% | 257,469 |
| Aug 8, 2024 | 380.50 | 387.00 | 378.31 | 385.56 | 383.74 | 2.41% | 338,333 |
| Aug 7, 2024 | 387.73 | 394.19 | 376.14 | 376.50 | 374.73 | -1.70% | 396,711 |
| Aug 6, 2024 | 376.24 | 388.08 | 373.31 | 383.02 | 381.22 | 1.60% | 720,969 |
| Aug 5, 2024 | 376.50 | 382.10 | 372.89 | 376.98 | 375.20 | -5.11% | 1,065,918 |
| Aug 2, 2024 | 396.76 | 397.97 | 389.35 | 397.27 | 395.40 | -1.91% | 335,044 |
| Aug 1, 2024 | 419.97 | 424.16 | 402.05 | 405.00 | 403.09 | -3.24% | 560,262 |
| Jul 31, 2024 | 421.91 | 426.67 | 415.18 | 418.58 | 416.61 | 0.34% | 399,410 |
| Jul 30, 2024 | 428.78 | 433.17 | 413.89 | 417.16 | 415.19 | -2.11% | 336,638 |
| Jul 29, 2024 | 426.78 | 427.98 | 422.10 | 426.15 | 424.14 | 0.35% | 393,627 |
| Jul 26, 2024 | 415.24 | 431.35 | 414.73 | 424.66 | 422.66 | 3.41% | 509,810 |
| Jul 25, 2024 | 409.00 | 422.00 | 397.72 | 410.67 | 408.74 | -0.39% | 682,814 |
| Jul 24, 2024 | 424.54 | 425.73 | 410.61 | 412.27 | 410.33 | -4.01% | 573,691 |
| Jul 23, 2024 | 424.11 | 430.31 | 424.11 | 429.48 | 427.46 | 0.49% | 241,994 |
| Jul 22, 2024 | 420.87 | 428.86 | 417.06 | 427.37 | 425.36 | 2.49% | 388,411 |
| Jul 19, 2024 | 422.84 | 423.06 | 416.74 | 417.00 | 415.04 | -1.43% | 234,984 |
| Jul 18, 2024 | 424.31 | 433.38 | 420.41 | 423.03 | 421.04 | -0.67% | 456,544 |
| Jul 17, 2024 | 436.65 | 441.38 | 425.89 | 425.89 | 423.88 | -3.22% | 352,972 |
| Jul 16, 2024 | 433.37 | 443.87 | 432.76 | 440.08 | 438.01 | 2.13% | 391,169 |
| Jul 15, 2024 | 437.75 | 440.00 | 430.30 | 430.91 | 428.88 | 0.09% | 343,209 |
| Jul 12, 2024 | 429.46 | 437.92 | 429.46 | 430.54 | 428.51 | 1.05% | 311,642 |
| Jul 11, 2024 | 423.22 | 431.70 | 421.49 | 426.05 | 424.04 | 2.20% | 335,378 |
| Jul 10, 2024 | 413.00 | 418.29 | 409.51 | 416.88 | 414.92 | 2.28% | 270,809 |
| Jul 9, 2024 | 409.70 | 414.45 | 406.40 | 407.60 | 405.68 | -0.62% | 173,139 |
| Jul 8, 2024 | 409.49 | 415.37 | 409.49 | 410.13 | 408.20 | 0.78% | 207,188 |
| Jul 5, 2024 | 408.85 | 409.92 | 403.48 | 406.95 | 405.03 | -0.46% | 217,498 |
| Jul 3, 2024 | 405.66 | 410.74 | 402.84 | 408.85 | 406.92 | 0.84% | 258,510 |
| Jul 2, 2024 | 397.66 | 407.13 | 397.47 | 405.46 | 403.55 | 1.97% | 341,108 |