Carlisle Companies Incorporated (CSL)
NYSE: CSL · Real-Time Price · USD
378.27
+0.39 (0.10%)
Dec 20, 2024, 4:00 PM EST - Market closed
Carlisle Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 376.52 | 385.60 | 376.07 | 378.27 | 378.27 | 0.10% | 994,887 |
| Dec 19, 2024 | 385.19 | 391.38 | 376.53 | 377.88 | 377.88 | -1.62% | 581,267 |
| Dec 18, 2024 | 407.99 | 408.29 | 383.65 | 384.09 | 384.09 | -5.08% | 448,735 |
| Dec 17, 2024 | 414.20 | 415.30 | 402.19 | 404.63 | 404.63 | -2.79% | 555,287 |
| Dec 16, 2024 | 420.19 | 423.07 | 415.48 | 416.24 | 416.24 | -0.90% | 308,412 |
| Dec 13, 2024 | 421.83 | 423.00 | 416.72 | 420.03 | 420.03 | -0.88% | 223,900 |
| Dec 12, 2024 | 426.81 | 427.00 | 422.78 | 423.76 | 423.76 | -0.77% | 187,000 |
| Dec 11, 2024 | 428.50 | 428.50 | 424.17 | 427.06 | 427.06 | 0.43% | 318,900 |
| Dec 10, 2024 | 429.31 | 431.13 | 423.78 | 425.22 | 425.22 | -1.33% | 262,505 |
| Dec 9, 2024 | 438.36 | 439.83 | 429.59 | 430.94 | 430.94 | -2.06% | 305,349 |
| Dec 6, 2024 | 440.67 | 440.73 | 434.64 | 440.01 | 440.01 | 0.86% | 232,200 |
| Dec 5, 2024 | 438.61 | 439.05 | 432.40 | 436.27 | 436.27 | -0.45% | 274,117 |
| Dec 4, 2024 | 442.62 | 444.04 | 436.30 | 438.24 | 438.24 | -1.39% | 306,300 |
| Dec 3, 2024 | 455.23 | 455.23 | 444.35 | 444.43 | 444.43 | -1.95% | 346,600 |
| Dec 2, 2024 | 457.30 | 464.00 | 451.76 | 453.28 | 453.28 | -0.75% | 241,625 |
| Nov 29, 2024 | 455.98 | 461.16 | 455.98 | 456.70 | 456.70 | -0.19% | 166,700 |
| Nov 27, 2024 | 461.38 | 464.46 | 454.33 | 457.59 | 457.59 | -0.79% | 284,904 |
| Nov 26, 2024 | 464.38 | 466.86 | 456.64 | 461.22 | 461.22 | -1.80% | 400,500 |
| Nov 25, 2024 | 453.58 | 472.66 | 450.89 | 469.68 | 469.68 | 4.45% | 660,400 |
| Nov 22, 2024 | 444.29 | 452.69 | 443.82 | 449.65 | 449.65 | 1.84% | 346,500 |
| Nov 21, 2024 | 432.79 | 444.56 | 430.17 | 441.52 | 441.52 | 2.27% | 418,200 |
| Nov 20, 2024 | 435.70 | 435.70 | 427.95 | 431.73 | 431.73 | -0.77% | 381,628 |
| 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% | 208,100 |
| Nov 14, 2024 | 455.64 | 457.36 | 449.57 | 450.58 | 449.58 | -0.93% | 186,300 |
| Nov 13, 2024 | 456.78 | 459.50 | 453.56 | 454.83 | 453.82 | 0.40% | 232,700 |
| 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 | 454.19 | 0.96% | 261,000 |
| Nov 8, 2024 | 450.52 | 455.20 | 449.84 | 450.85 | 449.85 | 0.49% | 372,900 |
| Nov 7, 2024 | 450.70 | 455.00 | 447.96 | 448.65 | 447.65 | -0.44% | 348,500 |
| Nov 6, 2024 | 446.82 | 454.80 | 445.04 | 450.65 | 449.65 | 3.76% | 410,752 |
| Nov 5, 2024 | 423.76 | 435.14 | 422.25 | 434.31 | 433.35 | 2.15% | 270,400 |
| Nov 4, 2024 | 422.26 | 428.07 | 422.25 | 425.18 | 424.24 | 0.69% | 216,500 |
| Nov 1, 2024 | 422.23 | 428.59 | 421.49 | 422.26 | 421.32 | 0.01% | 296,610 |
| Oct 31, 2024 | 419.81 | 425.64 | 418.47 | 422.23 | 421.29 | 0.02% | 343,934 |
| Oct 30, 2024 | 417.63 | 425.51 | 417.00 | 422.16 | 421.22 | 0.77% | 298,002 |
| Oct 29, 2024 | 417.20 | 419.25 | 412.45 | 418.93 | 418.00 | -0.50% | 269,711 |
| Oct 28, 2024 | 422.79 | 431.32 | 419.64 | 421.05 | 420.12 | 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 | 457.60 | -0.05% | 369,946 |
| Oct 23, 2024 | 457.44 | 462.69 | 452.83 | 458.85 | 457.83 | -0.37% | 245,242 |
| Oct 22, 2024 | 461.66 | 462.31 | 452.78 | 460.56 | 459.54 | -1.62% | 176,873 |
| Oct 21, 2024 | 472.48 | 473.16 | 463.46 | 468.16 | 467.12 | -0.64% | 173,343 |
| Oct 18, 2024 | 474.73 | 474.73 | 467.60 | 471.16 | 470.11 | -0.29% | 222,200 |
| Oct 17, 2024 | 464.85 | 473.19 | 464.85 | 472.55 | 471.50 | 2.19% | 290,628 |
| Oct 16, 2024 | 472.69 | 473.38 | 461.80 | 462.43 | 461.40 | -1.93% | 280,746 |
| Oct 15, 2024 | 476.51 | 479.38 | 471.16 | 471.54 | 470.49 | -1.95% | 351,600 |
| Oct 14, 2024 | 470.52 | 481.26 | 468.89 | 480.93 | 479.86 | 2.27% | 242,023 |
| Oct 11, 2024 | 461.45 | 471.22 | 458.97 | 470.25 | 469.21 | 2.34% | 197,800 |
| Oct 10, 2024 | 460.32 | 463.64 | 456.38 | 459.52 | 458.50 | -1.70% | 254,400 |
| Oct 9, 2024 | 464.19 | 469.85 | 459.63 | 467.48 | 466.44 | 1.52% | 442,117 |
| Oct 8, 2024 | 469.00 | 471.49 | 460.02 | 460.46 | 459.44 | -1.23% | 594,500 |
| Oct 7, 2024 | 451.36 | 468.45 | 450.12 | 466.21 | 465.18 | 2.58% | 566,736 |
| Oct 4, 2024 | 451.82 | 455.11 | 446.94 | 454.48 | 453.47 | 1.47% | 261,525 |
| Oct 3, 2024 | 444.73 | 447.92 | 441.06 | 447.89 | 446.90 | 0.57% | 336,800 |
| Oct 2, 2024 | 443.86 | 451.82 | 442.37 | 445.36 | 444.37 | -0.68% | 307,044 |
| Oct 1, 2024 | 449.07 | 450.39 | 436.47 | 448.40 | 447.40 | -0.30% | 336,200 |
| Sep 30, 2024 | 443.37 | 450.04 | 440.95 | 449.75 | 448.75 | 1.16% | 275,400 |
| Sep 27, 2024 | 445.91 | 450.70 | 443.75 | 444.59 | 443.60 | 0.06% | 203,129 |
| Sep 26, 2024 | 441.40 | 445.29 | 440.02 | 444.31 | 443.32 | 1.41% | 155,800 |
| Sep 25, 2024 | 439.49 | 441.42 | 435.62 | 438.13 | 437.16 | -0.08% | 176,200 |
| Sep 24, 2024 | 442.00 | 442.00 | 437.08 | 438.50 | 437.53 | -0.81% | 264,300 |
| Sep 23, 2024 | 439.74 | 444.50 | 437.01 | 442.08 | 441.10 | 1.17% | 280,500 |
| Sep 20, 2024 | 438.57 | 439.86 | 435.08 | 436.98 | 436.01 | -0.36% | 1,087,000 |
| Sep 19, 2024 | 437.55 | 440.00 | 430.63 | 438.55 | 437.58 | 3.12% | 317,200 |
| Sep 18, 2024 | 423.98 | 432.30 | 417.52 | 425.29 | 424.35 | 1.19% | 297,700 |
| Sep 17, 2024 | 420.52 | 424.95 | 416.72 | 420.30 | 419.37 | 0.48% | 230,709 |
| Sep 16, 2024 | 411.92 | 420.02 | 410.03 | 418.29 | 417.36 | 1.70% | 279,606 |
| Sep 13, 2024 | 408.13 | 412.37 | 404.10 | 411.30 | 410.39 | 1.83% | 243,100 |
| 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 | 398.96 | 0.76% | 261,100 |
| Sep 10, 2024 | 397.47 | 401.67 | 394.98 | 396.84 | 395.96 | 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 | 401.22 | -0.04% | 308,700 |
| Sep 5, 2024 | 402.34 | 403.93 | 396.29 | 402.28 | 401.39 | -0.01% | 223,600 |
| Sep 4, 2024 | 403.07 | 405.01 | 399.20 | 402.34 | 401.45 | -0.26% | 263,500 |
| 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 | 422.86 | 2.49% | 387,843 |
| Aug 29, 2024 | 417.82 | 419.98 | 412.17 | 413.51 | 412.59 | -0.71% | 244,533 |
| Aug 28, 2024 | 416.49 | 419.76 | 413.41 | 416.45 | 415.53 | 0.01% | 250,900 |
| Aug 27, 2024 | 417.20 | 421.61 | 413.98 | 416.41 | 415.49 | -0.68% | 362,414 |
| Aug 26, 2024 | 424.68 | 426.54 | 419.00 | 419.25 | 418.32 | -0.83% | 219,726 |
| Aug 23, 2024 | 414.34 | 422.78 | 413.54 | 422.76 | 421.82 | 2.90% | 269,900 |
| Aug 22, 2024 | 413.06 | 413.32 | 408.52 | 410.86 | 409.95 | -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 | 401.80 | -1.33% | 248,000 |
| Aug 19, 2024 | 405.00 | 409.18 | 401.67 | 408.13 | 406.23 | 1.15% | 267,300 |
| Aug 16, 2024 | 406.18 | 407.65 | 402.12 | 403.47 | 401.59 | -0.75% | 312,200 |
| Aug 15, 2024 | 404.31 | 407.08 | 401.09 | 406.51 | 404.61 | 2.53% | 397,700 |
| Aug 14, 2024 | 396.74 | 404.09 | 393.83 | 396.48 | 394.63 | 0.24% | 312,200 |
| Aug 13, 2024 | 386.89 | 398.10 | 384.86 | 395.54 | 393.70 | 3.02% | 366,947 |
| Aug 12, 2024 | 388.15 | 388.15 | 382.92 | 383.93 | 382.14 | -1.09% | 222,100 |
| Aug 9, 2024 | 386.28 | 390.58 | 382.61 | 388.15 | 386.34 | 0.67% | 257,500 |
| Aug 8, 2024 | 380.50 | 387.00 | 378.31 | 385.56 | 383.76 | 2.41% | 338,333 |
| Aug 7, 2024 | 387.73 | 394.19 | 376.14 | 376.50 | 374.74 | -1.70% | 396,711 |
| Aug 6, 2024 | 376.24 | 388.08 | 373.31 | 383.02 | 381.23 | 1.60% | 721,000 |
| Aug 5, 2024 | 376.50 | 382.10 | 372.89 | 376.98 | 375.22 | -5.11% | 1,065,918 |
| Aug 2, 2024 | 396.76 | 397.97 | 389.35 | 397.27 | 395.42 | -1.91% | 335,044 |
| Aug 1, 2024 | 419.97 | 424.16 | 402.05 | 405.00 | 403.11 | -3.24% | 560,300 |