Carlisle Companies Incorporated (CSL)
NYSE: CSL · Real-Time Price · USD
444.31
+6.18 (1.41%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 439.49 | 441.42 | 435.62 | 438.13 | 438.13 | -0.08% | 176,192 |
| Sep 24, 2024 | 442.00 | 442.00 | 437.08 | 438.50 | 438.50 | -0.81% | 264,254 |
| Sep 23, 2024 | 439.74 | 444.50 | 437.01 | 442.08 | 442.08 | 1.17% | 280,474 |
| Sep 20, 2024 | 438.57 | 439.86 | 435.08 | 436.98 | 436.98 | -0.36% | 1,086,988 |
| Sep 19, 2024 | 437.55 | 440.00 | 430.63 | 438.55 | 438.55 | 3.12% | 317,164 |
| Sep 18, 2024 | 423.98 | 432.30 | 417.52 | 425.29 | 425.29 | 1.19% | 297,700 |
| Sep 17, 2024 | 420.52 | 424.95 | 416.72 | 420.30 | 420.30 | 0.48% | 230,709 |
| Sep 16, 2024 | 411.92 | 420.02 | 410.03 | 418.29 | 418.29 | 1.70% | 279,606 |
| Sep 13, 2024 | 408.13 | 412.37 | 404.10 | 411.30 | 411.30 | 1.83% | 242,930 |
| Sep 12, 2024 | 400.95 | 405.36 | 399.37 | 403.89 | 403.89 | 1.01% | 204,131 |
| Sep 11, 2024 | 394.63 | 400.32 | 387.45 | 399.85 | 399.85 | 0.76% | 261,057 |
| Sep 10, 2024 | 397.47 | 401.67 | 394.98 | 396.84 | 396.84 | 0.45% | 232,144 |
| Sep 9, 2024 | 404.61 | 406.57 | 395.01 | 395.08 | 395.08 | -1.75% | 491,609 |
| Sep 6, 2024 | 403.70 | 409.92 | 398.58 | 402.11 | 402.11 | -0.04% | 308,673 |
| Sep 5, 2024 | 402.34 | 403.93 | 396.29 | 402.28 | 402.28 | -0.01% | 223,595 |
| Sep 4, 2024 | 403.07 | 405.01 | 399.20 | 402.34 | 402.34 | -0.26% | 263,453 |
| Sep 3, 2024 | 421.95 | 421.95 | 401.02 | 403.40 | 403.40 | -4.81% | 344,712 |
| Aug 30, 2024 | 417.84 | 425.16 | 415.42 | 423.80 | 423.80 | 2.49% | 387,843 |
| Aug 29, 2024 | 417.82 | 419.98 | 412.17 | 413.51 | 413.51 | -0.71% | 244,533 |
| Aug 28, 2024 | 416.49 | 419.76 | 413.41 | 416.45 | 416.45 | 0.01% | 250,883 |
| Aug 27, 2024 | 417.20 | 421.61 | 413.98 | 416.41 | 416.41 | -0.68% | 362,414 |
| Aug 26, 2024 | 424.68 | 426.54 | 419.00 | 419.25 | 419.25 | -0.83% | 219,726 |
| Aug 23, 2024 | 414.34 | 422.78 | 413.54 | 422.76 | 422.76 | 2.90% | 269,898 |
| Aug 22, 2024 | 413.06 | 413.32 | 408.52 | 410.86 | 410.86 | -0.54% | 201,205 |
| Aug 21, 2024 | 405.13 | 413.40 | 404.78 | 413.08 | 413.08 | 2.58% | 237,712 |
| Aug 20, 2024 | 407.87 | 411.05 | 402.07 | 402.69 | 402.69 | -1.33% | 247,986 |
| Aug 19, 2024 | 405.00 | 409.18 | 401.67 | 408.13 | 407.12 | 1.15% | 267,259 |
| Aug 16, 2024 | 406.18 | 407.65 | 402.12 | 403.47 | 402.47 | -0.75% | 312,166 |
| Aug 15, 2024 | 404.31 | 407.08 | 401.09 | 406.51 | 405.50 | 2.53% | 397,658 |
| Aug 14, 2024 | 396.74 | 404.09 | 393.83 | 396.48 | 395.50 | 0.24% | 312,161 |
| Aug 13, 2024 | 386.89 | 398.10 | 384.86 | 395.54 | 394.56 | 3.02% | 366,947 |
| Aug 12, 2024 | 388.15 | 388.15 | 382.92 | 383.93 | 382.98 | -1.09% | 222,083 |
| Aug 9, 2024 | 386.28 | 390.58 | 382.61 | 388.15 | 387.19 | 0.67% | 257,469 |
| Aug 8, 2024 | 380.50 | 387.00 | 378.31 | 385.56 | 384.61 | 2.41% | 338,333 |
| Aug 7, 2024 | 387.73 | 394.19 | 376.14 | 376.50 | 375.57 | -1.70% | 396,711 |
| Aug 6, 2024 | 376.24 | 388.08 | 373.31 | 383.02 | 382.07 | 1.60% | 720,969 |
| Aug 5, 2024 | 376.50 | 382.10 | 372.89 | 376.98 | 376.05 | -5.11% | 1,065,918 |
| Aug 2, 2024 | 396.76 | 397.97 | 389.35 | 397.27 | 396.29 | -1.91% | 335,044 |
| Aug 1, 2024 | 419.97 | 424.16 | 402.05 | 405.00 | 404.00 | -3.24% | 560,262 |
| Jul 31, 2024 | 421.91 | 426.67 | 415.18 | 418.58 | 417.54 | 0.34% | 399,410 |
| Jul 30, 2024 | 428.78 | 433.17 | 413.89 | 417.16 | 416.13 | -2.11% | 336,638 |
| Jul 29, 2024 | 426.78 | 427.98 | 422.10 | 426.15 | 425.09 | 0.35% | 393,627 |
| Jul 26, 2024 | 415.24 | 431.35 | 414.73 | 424.66 | 423.61 | 3.41% | 509,810 |
| Jul 25, 2024 | 409.00 | 422.00 | 397.72 | 410.67 | 409.65 | -0.39% | 682,814 |
| Jul 24, 2024 | 424.54 | 425.73 | 410.61 | 412.27 | 411.25 | -4.01% | 573,691 |
| Jul 23, 2024 | 424.11 | 430.31 | 424.11 | 429.48 | 428.42 | 0.49% | 241,994 |
| Jul 22, 2024 | 420.87 | 428.86 | 417.06 | 427.37 | 426.31 | 2.49% | 388,411 |
| Jul 19, 2024 | 422.84 | 423.06 | 416.74 | 417.00 | 415.97 | -1.43% | 234,984 |
| Jul 18, 2024 | 424.31 | 433.38 | 420.41 | 423.03 | 421.98 | -0.67% | 456,544 |
| Jul 17, 2024 | 436.65 | 441.38 | 425.89 | 425.89 | 424.84 | -3.22% | 352,972 |
| Jul 16, 2024 | 433.37 | 443.87 | 432.76 | 440.08 | 438.99 | 2.13% | 391,169 |
| Jul 15, 2024 | 437.75 | 440.00 | 430.30 | 430.91 | 429.84 | 0.09% | 343,209 |
| Jul 12, 2024 | 429.46 | 437.92 | 429.46 | 430.54 | 429.47 | 1.05% | 311,642 |
| Jul 11, 2024 | 423.22 | 431.70 | 421.49 | 426.05 | 425.00 | 2.20% | 335,378 |
| Jul 10, 2024 | 413.00 | 418.29 | 409.51 | 416.88 | 415.85 | 2.28% | 270,809 |
| Jul 9, 2024 | 409.70 | 414.45 | 406.40 | 407.60 | 406.59 | -0.62% | 173,139 |
| Jul 8, 2024 | 409.49 | 415.37 | 409.49 | 410.13 | 409.11 | 0.78% | 207,188 |
| Jul 5, 2024 | 408.85 | 409.92 | 403.48 | 406.95 | 405.94 | -0.46% | 217,498 |
| Jul 3, 2024 | 405.66 | 410.74 | 402.84 | 408.85 | 407.84 | 0.84% | 258,510 |
| Jul 2, 2024 | 397.66 | 407.13 | 397.47 | 405.46 | 404.46 | 1.97% | 341,108 |
| Jul 1, 2024 | 408.52 | 410.92 | 397.55 | 397.61 | 396.63 | -1.88% | 301,222 |
| Jun 28, 2024 | 412.12 | 418.03 | 403.27 | 405.21 | 404.21 | -1.46% | 1,032,018 |
| Jun 27, 2024 | 412.43 | 415.41 | 410.70 | 411.23 | 410.21 | -0.29% | 240,652 |
| Jun 26, 2024 | 413.17 | 414.69 | 408.64 | 412.43 | 411.41 | -0.72% | 299,194 |
| Jun 25, 2024 | 426.43 | 427.79 | 409.83 | 415.42 | 414.39 | -2.58% | 332,634 |
| Jun 24, 2024 | 418.88 | 427.93 | 418.88 | 426.43 | 425.37 | 2.21% | 411,802 |
| Jun 21, 2024 | 419.04 | 419.56 | 407.08 | 417.22 | 416.19 | -0.66% | 2,187,958 |
| Jun 20, 2024 | 420.96 | 423.92 | 415.34 | 419.98 | 418.94 | -0.51% | 442,835 |
| Jun 18, 2024 | 415.43 | 422.15 | 412.88 | 422.12 | 421.07 | 1.67% | 342,664 |
| Jun 17, 2024 | 404.68 | 415.39 | 404.68 | 415.17 | 414.14 | 2.44% | 346,190 |
| Jun 14, 2024 | 409.25 | 412.35 | 403.52 | 405.30 | 404.30 | -2.00% | 293,877 |
| Jun 13, 2024 | 414.98 | 416.17 | 409.06 | 413.59 | 412.57 | -0.48% | 333,474 |
| Jun 12, 2024 | 416.21 | 421.43 | 412.30 | 415.59 | 414.56 | 1.63% | 283,948 |
| Jun 11, 2024 | 407.13 | 409.07 | 400.83 | 408.94 | 407.93 | -0.01% | 283,283 |
| Jun 10, 2024 | 405.91 | 409.52 | 403.69 | 408.98 | 407.97 | 0.03% | 341,762 |
| Jun 7, 2024 | 405.35 | 411.44 | 404.90 | 408.85 | 407.84 | 0.33% | 283,726 |
| Jun 6, 2024 | 406.27 | 411.23 | 403.63 | 407.50 | 406.49 | 0.07% | 258,978 |
| Jun 5, 2024 | 405.49 | 410.40 | 403.20 | 407.22 | 406.21 | 1.12% | 314,818 |
| Jun 4, 2024 | 404.10 | 406.78 | 400.79 | 402.69 | 401.69 | -0.65% | 342,797 |
| Jun 3, 2024 | 418.93 | 419.99 | 401.58 | 405.32 | 404.32 | -3.10% | 529,874 |
| May 31, 2024 | 418.60 | 418.99 | 408.18 | 418.29 | 417.25 | 0.27% | 554,430 |
| May 30, 2024 | 414.65 | 420.68 | 413.53 | 417.17 | 416.14 | 0.63% | 206,417 |
| May 29, 2024 | 417.54 | 418.84 | 413.89 | 414.54 | 413.51 | -1.63% | 305,188 |
| May 28, 2024 | 428.21 | 430.19 | 419.46 | 421.42 | 420.38 | -1.52% | 333,152 |
| May 24, 2024 | 424.91 | 430.21 | 422.82 | 427.92 | 426.86 | 1.12% | 192,747 |
| May 23, 2024 | 425.00 | 427.01 | 420.29 | 423.20 | 422.15 | -0.08% | 283,572 |
| May 22, 2024 | 424.98 | 429.60 | 421.08 | 423.52 | 422.47 | -0.77% | 348,733 |
| May 21, 2024 | 418.24 | 427.14 | 416.69 | 426.80 | 425.74 | 1.66% | 256,766 |
| May 20, 2024 | 417.63 | 420.98 | 416.30 | 419.82 | 418.78 | 0.52% | 322,126 |
| May 17, 2024 | 415.72 | 418.27 | 411.60 | 417.63 | 416.60 | 0.62% | 283,423 |
| May 16, 2024 | 421.35 | 422.19 | 414.70 | 415.05 | 413.18 | -1.50% | 285,131 |
| May 15, 2024 | 422.60 | 426.67 | 420.20 | 421.35 | 419.45 | 0.58% | 283,664 |
| May 14, 2024 | 415.39 | 420.32 | 412.37 | 418.92 | 417.03 | 1.02% | 319,847 |
| May 13, 2024 | 418.46 | 420.53 | 413.90 | 414.69 | 412.82 | -0.47% | 313,433 |
| May 10, 2024 | 419.19 | 420.60 | 411.59 | 416.63 | 414.75 | -0.23% | 349,611 |
| May 9, 2024 | 408.49 | 417.86 | 408.49 | 417.61 | 415.73 | 2.23% | 274,013 |
| May 8, 2024 | 404.00 | 408.92 | 401.74 | 408.49 | 406.65 | 0.72% | 243,567 |
| May 7, 2024 | 405.00 | 412.46 | 404.50 | 405.55 | 403.72 | 0.02% | 369,549 |
| May 6, 2024 | 402.00 | 408.08 | 400.44 | 405.47 | 403.64 | 1.76% | 313,929 |
| May 3, 2024 | 399.52 | 403.17 | 396.61 | 398.47 | 396.68 | 0.86% | 202,235 |