Skip to main content
logo
Carlisle Companies Incorporated (CSL)
NYSE: CSL · Real-Time Price · USD
325.58
-8.06 (-2.42%)
Mar 27, 2026, 4:00 PM EDT - Market closed

Carlisle Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026332.03332.70325.42325.58325.58-2.42%395,973
Mar 26, 2026336.57341.47330.78333.64333.64-1.85%361,054
Mar 25, 2026343.43346.99334.15339.93339.930.02%350,753
Mar 24, 2026332.45342.94331.07339.87339.870.89%336,267
Mar 23, 2026336.96344.91335.00336.88336.882.86%418,956
Mar 20, 2026332.39334.49324.47327.52327.52-1.59%967,853
Mar 19, 2026334.02337.20328.17332.82332.82-1.77%423,101
Mar 18, 2026341.65344.52337.43338.83338.83-1.75%354,541
Mar 17, 2026339.19345.98336.37344.87344.873.03%498,133
Mar 16, 2026345.22348.24333.33334.72334.72-1.96%446,677
Mar 13, 2026347.11348.31339.19341.40341.40-0.58%417,254
Mar 12, 2026347.48352.61341.94343.38343.38-2.72%533,463
Mar 11, 2026351.21353.62345.30352.99352.990.03%415,551
Mar 10, 2026350.56359.80346.00352.90352.90-0.01%583,698
Mar 9, 2026353.35358.96337.56352.94352.94-0.46%762,402
Mar 6, 2026364.87365.52350.69354.56354.56-5.40%451,901
Mar 5, 2026384.69389.86372.14374.78374.78-3.71%282,235
Mar 4, 2026390.32393.61382.35389.20389.200.11%217,784
Mar 3, 2026385.44389.80377.66388.76388.76-1.26%287,610
Mar 2, 2026387.54394.82380.08393.73393.73-0.26%331,494
Feb 27, 2026392.36396.24388.76394.77394.77-0.21%430,649
Feb 26, 2026391.76399.99391.59395.59395.590.47%249,744
Feb 25, 2026409.22412.05388.02393.73393.73-3.46%434,801
Feb 24, 2026402.37408.61399.68407.86407.861.79%338,416
Feb 23, 2026408.38414.07398.67400.67400.67-2.04%242,972
Feb 20, 2026409.09417.56405.77409.02409.020.34%466,126
Feb 19, 2026402.48410.01401.10407.65407.650.50%325,232
Feb 18, 2026407.82415.72402.62405.63405.63-0.60%480,267
Feb 17, 2026406.12413.45401.37408.06408.06-0.24%502,043
Feb 13, 2026413.70424.45407.28409.04407.94-1.80%465,369
Feb 12, 2026421.72432.91416.00416.55415.43-0.52%672,308
Feb 11, 2026413.24420.00409.19418.74417.610.55%450,623
Feb 10, 2026406.47418.64401.11416.44415.323.67%739,922
Feb 9, 2026403.68406.04397.47401.71400.63-0.53%303,915
Feb 6, 2026409.10415.77402.03403.86402.770.71%760,636
Feb 5, 2026393.73403.22389.03401.01399.931.43%755,980
Feb 4, 2026382.99398.77365.63395.36394.3011.11%1,881,365
Feb 3, 2026343.18356.97342.00355.84354.883.60%785,791
Feb 2, 2026341.37347.90338.76343.48342.560.76%573,809
Jan 30, 2026339.00344.86335.40340.89339.97-0.33%441,907
Jan 29, 2026337.54343.85335.53342.01341.090.29%526,880
Jan 28, 2026345.71345.83339.66341.01340.09-1.47%467,731
Jan 27, 2026348.19353.20344.67346.10345.17-1.17%306,033
Jan 26, 2026350.19353.25346.59350.19349.250.30%220,375
Jan 23, 2026353.96358.33348.30349.15348.21-2.44%324,532
Jan 22, 2026360.78365.00354.56357.89356.93-0.19%311,470
Jan 21, 2026352.76363.61350.68358.58357.622.59%365,440
Jan 20, 2026357.44361.08348.59349.54348.60-3.90%337,618
Jan 16, 2026365.32368.95361.75363.72362.74-0.67%411,608
Jan 15, 2026361.87368.35359.82366.17365.191.96%342,161