Skip to main content
Carlisle Companies Incorporated (CSL)
NYSE: CSL · Real-Time Price · USD
355.54
-0.49 (-0.14%)
Jun 18, 2025, 4:00 PM - Market closed

Carlisle Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2025355.57361.29354.48355.54355.54-0.14%487,843
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
May 20, 2025403.70408.04401.57403.34403.34-0.65%255,381
May 19, 2025404.45406.43402.51405.98405.98-0.62%229,967
May 16, 2025401.00408.93400.62408.50407.501.90%318,557
May 15, 2025397.74401.49395.71400.88399.900.37%220,906
May 14, 2025399.84405.00398.40399.39398.41-0.25%291,719
May 13, 2025403.09403.91398.66400.39399.41-0.16%287,982
May 12, 2025403.59407.12398.17401.02400.042.74%591,114
May 9, 2025391.38395.14390.17390.31389.35-0.22%298,388
May 8, 2025388.05393.82386.53391.19390.231.78%406,689
May 7, 2025386.38388.33381.13384.36383.42-0.29%603,112
May 6, 2025380.39389.08378.95385.47384.520.11%428,446
May 5, 2025382.89389.12382.89385.05384.10-0.31%341,939
May 2, 2025383.51388.47383.51386.23385.281.70%263,668
May 1, 2025379.77386.07379.39379.79378.860.08%300,976
Apr 30, 2025375.37380.48372.62379.48378.550.07%399,116
Apr 29, 2025375.77384.12374.97379.20378.270.58%408,039
Apr 28, 2025375.09380.00373.64377.00376.070.53%403,078
Apr 25, 2025379.10380.54372.46375.00374.08-1.68%558,476
Apr 24, 2025360.09384.15355.09381.39380.455.99%819,414
Apr 23, 2025364.15368.27359.53359.82358.941.19%556,229
Apr 22, 2025354.60357.36349.44355.60354.732.34%434,457
Apr 21, 2025349.01351.43344.43347.46346.61-1.64%323,042
Apr 17, 2025351.76355.60349.01353.27352.401.45%274,387
Apr 16, 2025349.72355.02343.79348.23347.37-1.11%454,583
Apr 15, 2025353.78356.69348.97352.13351.27-0.72%351,851
Apr 14, 2025351.71357.57345.93354.67353.802.03%535,857
Apr 11, 2025335.87348.99329.82347.60346.753.30%684,923
Apr 10, 2025332.70341.57324.43336.49335.66-1.76%517,247
Apr 9, 2025314.28346.05311.41342.53341.698.02%754,567
Apr 8, 2025333.62339.08311.79317.10316.32-3.06%846,540