Skip to main content
Carlisle Companies Incorporated (CSL)
NYSE: CSL · Real-Time Price · USD
425.18
+2.92 (0.69%)
Nov 4, 2024, 4:00 PM EST - Market closed

Carlisle Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2024422.26428.07422.25425.18425.180.69%216,454
Nov 1, 2024422.23428.59421.49422.26422.260.01%296,610
Oct 31, 2024419.81425.64418.47422.23422.230.02%343,934
Oct 30, 2024417.63425.51417.00422.16422.160.77%298,002
Oct 29, 2024417.20419.25412.45418.93418.93-0.50%269,711
Oct 28, 2024422.79431.32419.64421.05421.050.92%363,742
Oct 25, 2024427.78439.51414.00417.20417.20-9.03%754,641
Oct 24, 2024457.78463.19452.40458.62458.62-0.05%369,946
Oct 23, 2024457.44462.69452.83458.85458.85-0.37%245,242
Oct 22, 2024461.66462.31452.78460.56460.56-1.62%176,873
Oct 21, 2024472.48473.16463.46468.16468.16-0.64%173,343
Oct 18, 2024474.73474.73467.60471.16471.16-0.29%222,183
Oct 17, 2024464.85473.19464.85472.55472.552.19%290,628
Oct 16, 2024472.69473.38461.80462.43462.43-1.93%280,746
Oct 15, 2024476.51479.38471.16471.54471.54-1.95%351,557
Oct 14, 2024470.52481.26468.89480.93480.932.27%242,023
Oct 11, 2024461.45471.22458.97470.25470.252.34%197,752
Oct 10, 2024460.32463.64456.38459.52459.52-1.70%254,366
Oct 9, 2024464.19469.85459.63467.48467.481.52%442,117
Oct 8, 2024469.00471.49460.02460.46460.46-1.23%594,477
Oct 7, 2024451.36468.45450.12466.21466.212.58%566,736
Oct 4, 2024451.82455.11446.94454.48454.481.47%261,525
Oct 3, 2024444.73447.92441.06447.89447.890.57%336,791
Oct 2, 2024443.86451.82442.37445.36445.36-0.68%307,044
Oct 1, 2024449.07450.39436.47448.40448.40-0.30%336,176
Sep 30, 2024443.37450.04440.95449.75449.751.16%275,361
Sep 27, 2024445.91450.70443.75444.59444.590.06%203,129
Sep 26, 2024441.40445.29440.02444.31444.311.41%155,768
Sep 25, 2024439.49441.42435.62438.13438.13-0.08%176,192
Sep 24, 2024442.00442.00437.08438.50438.50-0.81%264,254
Sep 23, 2024439.74444.50437.01442.08442.081.17%280,474
Sep 20, 2024438.57439.86435.08436.98436.98-0.36%1,086,988
Sep 19, 2024437.55440.00430.63438.55438.553.12%317,164
Sep 18, 2024423.98432.30417.52425.29425.291.19%297,700
Sep 17, 2024420.52424.95416.72420.30420.300.48%230,709
Sep 16, 2024411.92420.02410.03418.29418.291.70%279,606
Sep 13, 2024408.13412.37404.10411.30411.301.83%242,930
Sep 12, 2024400.95405.36399.37403.89403.891.01%204,131
Sep 11, 2024394.63400.32387.45399.85399.850.76%261,057
Sep 10, 2024397.47401.67394.98396.84396.840.45%232,144
Sep 9, 2024404.61406.57395.01395.08395.08-1.75%491,609
Sep 6, 2024403.70409.92398.58402.11402.11-0.04%308,673
Sep 5, 2024402.34403.93396.29402.28402.28-0.01%223,595
Sep 4, 2024403.07405.01399.20402.34402.34-0.26%263,453
Sep 3, 2024421.95421.95401.02403.40403.40-4.81%344,712
Aug 30, 2024417.84425.16415.42423.80423.802.49%387,843
Aug 29, 2024417.82419.98412.17413.51413.51-0.71%244,533
Aug 28, 2024416.49419.76413.41416.45416.450.01%250,883
Aug 27, 2024417.20421.61413.98416.41416.41-0.68%362,414
Aug 26, 2024424.68426.54419.00419.25419.25-0.83%219,726
Aug 23, 2024414.34422.78413.54422.76422.762.90%269,898
Aug 22, 2024413.06413.32408.52410.86410.86-0.54%201,205
Aug 21, 2024405.13413.40404.78413.08413.082.58%237,712
Aug 20, 2024407.87411.05402.07402.69402.69-1.33%247,986
Aug 19, 2024405.00409.18401.67408.13407.121.15%267,259
Aug 16, 2024406.18407.65402.12403.47402.47-0.75%312,166
Aug 15, 2024404.31407.08401.09406.51405.502.53%397,658
Aug 14, 2024396.74404.09393.83396.48395.500.24%312,161
Aug 13, 2024386.89398.10384.86395.54394.563.02%366,947
Aug 12, 2024388.15388.15382.92383.93382.98-1.09%222,083
Aug 9, 2024386.28390.58382.61388.15387.190.67%257,469
Aug 8, 2024380.50387.00378.31385.56384.612.41%338,333
Aug 7, 2024387.73394.19376.14376.50375.57-1.70%396,711
Aug 6, 2024376.24388.08373.31383.02382.071.60%720,969
Aug 5, 2024376.50382.10372.89376.98376.05-5.11%1,065,918
Aug 2, 2024396.76397.97389.35397.27396.29-1.91%335,044
Aug 1, 2024419.97424.16402.05405.00404.00-3.24%560,262
Jul 31, 2024421.91426.67415.18418.58417.540.34%399,410
Jul 30, 2024428.78433.17413.89417.16416.13-2.11%336,638
Jul 29, 2024426.78427.98422.10426.15425.090.35%393,627
Jul 26, 2024415.24431.35414.73424.66423.613.41%509,810
Jul 25, 2024409.00422.00397.72410.67409.65-0.39%682,814
Jul 24, 2024424.54425.73410.61412.27411.25-4.01%573,691
Jul 23, 2024424.11430.31424.11429.48428.420.49%241,994
Jul 22, 2024420.87428.86417.06427.37426.312.49%388,411
Jul 19, 2024422.84423.06416.74417.00415.97-1.43%234,984
Jul 18, 2024424.31433.38420.41423.03421.98-0.67%456,544
Jul 17, 2024436.65441.38425.89425.89424.84-3.22%352,972
Jul 16, 2024433.37443.87432.76440.08438.992.13%391,169
Jul 15, 2024437.75440.00430.30430.91429.840.09%343,209
Jul 12, 2024429.46437.92429.46430.54429.471.05%311,642
Jul 11, 2024423.22431.70421.49426.05425.002.20%335,378
Jul 10, 2024413.00418.29409.51416.88415.852.28%270,809
Jul 9, 2024409.70414.45406.40407.60406.59-0.62%173,139
Jul 8, 2024409.49415.37409.49410.13409.110.78%207,188
Jul 5, 2024408.85409.92403.48406.95405.94-0.46%217,498
Jul 3, 2024405.66410.74402.84408.85407.840.84%258,510
Jul 2, 2024397.66407.13397.47405.46404.461.97%341,108
Jul 1, 2024408.52410.92397.55397.61396.63-1.88%301,222
Jun 28, 2024412.12418.03403.27405.21404.21-1.46%1,032,018
Jun 27, 2024412.43415.41410.70411.23410.21-0.29%240,652
Jun 26, 2024413.17414.69408.64412.43411.41-0.72%299,194
Jun 25, 2024426.43427.79409.83415.42414.39-2.58%332,634
Jun 24, 2024418.88427.93418.88426.43425.372.21%411,802
Jun 21, 2024419.04419.56407.08417.22416.19-0.66%2,187,958
Jun 20, 2024420.96423.92415.34419.98418.94-0.51%442,835
Jun 18, 2024415.43422.15412.88422.12421.071.67%342,664
Jun 17, 2024404.68415.39404.68415.17414.142.44%346,190
Jun 14, 2024409.25412.35403.52405.30404.30-2.00%293,877
Jun 13, 2024414.98416.17409.06413.59412.57-0.48%333,474