Carlisle Companies Incorporated (CSL)
NYSE: CSL · Real-Time Price · USD
348.23
-3.90 (-1.11%)
Apr 16, 2025, 4:00 PM EDT - Market closed
Carlisle Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 349.72 | 355.02 | 343.79 | 348.23 | 348.23 | -1.11% | 454,583 |
| Apr 15, 2025 | 353.78 | 356.69 | 348.97 | 352.13 | 352.13 | -0.72% | 351,851 |
| Apr 14, 2025 | 351.71 | 357.57 | 345.93 | 354.67 | 354.67 | 2.03% | 535,857 |
| Apr 11, 2025 | 335.87 | 348.99 | 329.82 | 347.60 | 347.60 | 3.30% | 684,923 |
| Apr 10, 2025 | 332.70 | 341.57 | 324.43 | 336.49 | 336.49 | -1.76% | 517,247 |
| Apr 9, 2025 | 314.28 | 346.05 | 311.41 | 342.53 | 342.53 | 8.02% | 754,567 |
| Apr 8, 2025 | 333.62 | 339.08 | 311.79 | 317.10 | 317.10 | -3.06% | 846,540 |
| Apr 7, 2025 | 318.17 | 337.80 | 316.17 | 327.12 | 327.12 | -0.05% | 1,205,183 |
| Apr 4, 2025 | 316.42 | 333.27 | 312.60 | 327.29 | 327.29 | 0.06% | 834,303 |
| Apr 3, 2025 | 332.51 | 335.08 | 322.66 | 327.10 | 327.10 | -6.07% | 569,914 |
| Apr 2, 2025 | 338.05 | 350.32 | 338.05 | 348.23 | 348.23 | 1.47% | 524,882 |
| Apr 1, 2025 | 339.69 | 345.19 | 335.72 | 343.18 | 343.18 | 0.79% | 473,156 |
| Mar 31, 2025 | 338.52 | 345.10 | 334.75 | 340.50 | 340.50 | -0.62% | 535,083 |
| Mar 28, 2025 | 346.63 | 349.58 | 340.18 | 342.61 | 342.61 | -1.97% | 557,563 |
| Mar 27, 2025 | 346.93 | 352.41 | 342.96 | 349.51 | 349.51 | 0.78% | 382,937 |
| Mar 26, 2025 | 348.51 | 352.46 | 346.54 | 346.80 | 346.80 | -0.67% | 362,259 |
| Mar 25, 2025 | 349.36 | 354.57 | 345.17 | 349.15 | 349.15 | 0.13% | 541,117 |
| Mar 24, 2025 | 339.86 | 349.04 | 339.77 | 348.70 | 348.70 | 3.69% | 453,880 |
| Mar 21, 2025 | 335.88 | 337.10 | 328.64 | 336.29 | 336.29 | -0.88% | 1,513,431 |
| Mar 20, 2025 | 343.35 | 348.74 | 338.97 | 339.29 | 339.29 | -2.53% | 575,715 |
| Mar 19, 2025 | 339.94 | 350.11 | 339.94 | 348.10 | 348.10 | 2.31% | 476,588 |
| Mar 18, 2025 | 341.36 | 343.54 | 339.72 | 340.25 | 340.25 | -0.74% | 336,543 |
| Mar 17, 2025 | 335.35 | 345.76 | 335.11 | 342.77 | 342.77 | 2.04% | 391,245 |
| Mar 14, 2025 | 330.96 | 336.93 | 328.00 | 335.91 | 335.91 | 2.90% | 356,318 |
| Mar 13, 2025 | 329.23 | 332.36 | 324.69 | 326.43 | 326.43 | -0.95% | 485,605 |
| Mar 12, 2025 | 332.10 | 333.28 | 325.74 | 329.55 | 329.55 | -0.33% | 380,473 |
| Mar 11, 2025 | 335.29 | 337.89 | 328.98 | 330.65 | 330.65 | -1.46% | 530,825 |
| Mar 10, 2025 | 332.97 | 338.98 | 332.42 | 335.56 | 335.56 | -0.17% | 498,004 |
| Mar 7, 2025 | 333.14 | 338.76 | 328.09 | 336.14 | 336.14 | 0.52% | 348,491 |
| Mar 6, 2025 | 333.76 | 336.41 | 329.43 | 334.40 | 334.40 | -0.75% | 393,823 |
| Mar 5, 2025 | 330.97 | 338.87 | 328.48 | 336.91 | 336.91 | 3.08% | 438,724 |
| Mar 4, 2025 | 327.41 | 332.92 | 321.93 | 326.85 | 326.85 | -1.85% | 440,282 |
| Mar 3, 2025 | 341.70 | 343.71 | 330.65 | 333.01 | 333.01 | -2.27% | 339,497 |
| Feb 28, 2025 | 336.61 | 341.56 | 336.34 | 340.76 | 340.76 | 1.69% | 589,384 |
| Feb 27, 2025 | 337.33 | 340.83 | 333.47 | 335.11 | 335.11 | -0.99% | 319,174 |
| Feb 26, 2025 | 340.46 | 343.43 | 338.21 | 338.45 | 338.45 | -0.25% | 249,124 |
| Feb 25, 2025 | 334.05 | 342.23 | 333.02 | 339.30 | 339.30 | 2.11% | 456,813 |
| Feb 24, 2025 | 335.68 | 339.30 | 332.04 | 332.28 | 332.28 | -0.76% | 413,821 |
| Feb 21, 2025 | 345.26 | 345.26 | 332.34 | 334.82 | 334.82 | -2.42% | 453,379 |
| Feb 20, 2025 | 350.30 | 350.30 | 342.95 | 343.12 | 343.12 | -2.15% | 401,014 |
| Feb 19, 2025 | 355.00 | 355.00 | 343.90 | 350.65 | 350.65 | -1.22% | 583,703 |
| Feb 18, 2025 | 357.66 | 360.74 | 349.77 | 354.99 | 354.99 | -0.79% | 491,827 |
| Feb 14, 2025 | 360.60 | 361.92 | 354.41 | 357.81 | 356.81 | -0.78% | 582,192 |
| Feb 13, 2025 | 355.82 | 362.69 | 355.70 | 360.61 | 359.60 | 1.83% | 599,195 |
| Feb 12, 2025 | 352.07 | 362.56 | 350.32 | 354.14 | 353.15 | -1.08% | 948,805 |
| Feb 11, 2025 | 354.33 | 358.94 | 353.42 | 358.00 | 356.99 | 0.97% | 515,651 |
| Feb 10, 2025 | 352.16 | 356.34 | 350.26 | 354.57 | 353.57 | 1.15% | 483,981 |
| Feb 7, 2025 | 350.00 | 353.53 | 344.91 | 350.53 | 349.55 | 0.33% | 372,404 |
| Feb 6, 2025 | 347.64 | 357.84 | 344.97 | 349.37 | 348.39 | 1.95% | 794,138 |
| Feb 5, 2025 | 362.58 | 368.20 | 340.61 | 342.68 | 341.72 | -8.94% | 1,108,778 |