Skip to main content
Carlisle Companies Incorporated (CSL)
NYSE: CSL · Real-Time Price · USD
408.24
+8.39 (2.10%)
Jan 21, 2025, 4:00 PM EST - Market closed

Carlisle Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025404.68409.18402.20408.24408.242.10%362,851
Jan 17, 2025400.00403.71394.91399.85399.851.13%363,761
Jan 16, 2025388.71396.08385.06395.40395.401.88%320,440
Jan 15, 2025390.42396.51382.01388.10388.101.64%283,271
Jan 14, 2025378.47384.31376.82381.84381.842.33%303,264
Jan 13, 2025365.95374.64365.95373.16373.161.10%275,626
Jan 10, 2025367.46371.30364.56369.10369.10-0.99%324,183
Jan 8, 2025364.74372.99360.78372.79372.791.91%342,249
Jan 7, 2025372.56375.04363.20365.82365.82-1.51%319,876
Jan 6, 2025372.36378.32369.72371.44371.440.08%306,936
Jan 3, 2025367.23373.32365.15371.13371.131.30%269,279
Jan 2, 2025370.08372.41363.50366.35366.35-0.68%227,298
Dec 31, 2024370.87373.83367.10368.84368.840.05%300,815
Dec 30, 2024370.00371.68364.94368.67368.67-0.89%280,905
Dec 27, 2024375.18378.48371.21371.99371.99-1.64%139,504
Dec 26, 2024375.00379.27373.78378.21378.210.47%508,660
Dec 24, 2024375.01378.19373.70376.45376.45-0.02%160,286
Dec 23, 2024378.71379.77372.73376.54376.54-0.46%324,794
Dec 20, 2024376.52385.60376.07378.27378.270.10%1,071,131
Dec 19, 2024385.19391.38376.53377.88377.88-1.62%581,267
Dec 18, 2024407.99408.29383.65384.09384.09-5.08%448,735
Dec 17, 2024414.20415.30402.19404.63404.63-2.79%555,287
Dec 16, 2024420.19423.07415.48416.24416.24-0.90%308,412
Dec 13, 2024421.83423.00416.72420.03420.03-0.88%223,868
Dec 12, 2024426.81427.00422.78423.76423.76-0.77%186,990
Dec 11, 2024428.50428.50424.17427.06427.060.43%318,854
Dec 10, 2024429.31431.13423.78425.22425.22-1.33%262,505
Dec 9, 2024438.36439.83429.59430.94430.94-2.06%305,349
Dec 6, 2024440.67440.73434.64440.01440.010.86%232,197
Dec 5, 2024438.61439.05432.40436.27436.27-0.45%274,117
Dec 4, 2024442.62444.04436.30438.24438.24-1.39%306,289
Dec 3, 2024455.23455.23444.35444.43444.43-1.95%346,584
Dec 2, 2024457.30464.00451.76453.28453.28-0.75%241,625
Nov 29, 2024455.98461.16455.98456.70456.70-0.19%166,658
Nov 27, 2024461.38464.46454.33457.59457.59-0.79%284,904
Nov 26, 2024464.38466.86456.64461.22461.22-1.80%400,490
Nov 25, 2024453.58472.66450.89469.68469.684.45%660,400
Nov 22, 2024444.29452.69443.82449.65449.651.84%346,450
Nov 21, 2024432.79444.56430.17441.52441.522.27%418,171
Nov 20, 2024435.70435.70427.95431.73431.73-0.77%381,628
Nov 19, 2024435.04438.54431.99435.09435.09-0.92%285,230
Nov 18, 2024444.89445.54436.65439.13439.13-1.39%314,242
Nov 15, 2024447.45450.36444.62445.34445.34-1.16%208,098
Nov 14, 2024455.64457.36449.57450.58449.57-0.93%186,287
Nov 13, 2024456.78459.50453.56454.83453.810.40%232,665
Nov 12, 2024453.10458.37452.50453.04452.03-0.47%286,995
Nov 11, 2024455.26458.82452.67455.20454.180.96%260,965
Nov 8, 2024450.52455.20449.84450.85449.840.49%372,897
Nov 7, 2024450.70455.00447.96448.65447.65-0.44%348,482
Nov 6, 2024446.82454.80445.04450.65449.643.76%410,752
Nov 5, 2024423.76435.14422.25434.31433.342.15%270,369
Nov 4, 2024422.26428.07422.25425.18424.230.69%216,481
Nov 1, 2024422.23428.59421.49422.26421.310.01%296,610
Oct 31, 2024419.81425.64418.47422.23421.280.02%343,934
Oct 30, 2024417.63425.51417.00422.16421.210.77%298,002
Oct 29, 2024417.20419.25412.45418.93417.99-0.50%269,711
Oct 28, 2024422.79431.32419.64421.05420.110.92%363,742
Oct 25, 2024427.78439.51414.00417.20416.27-9.03%754,641
Oct 24, 2024457.78463.19452.40458.62457.59-0.05%369,946
Oct 23, 2024457.44462.69452.83458.85457.82-0.37%245,242
Oct 22, 2024461.66462.31452.78460.56459.53-1.62%176,873
Oct 21, 2024472.48473.16463.46468.16467.11-0.64%173,343
Oct 18, 2024474.73474.73467.60471.16470.10-0.29%222,183
Oct 17, 2024464.85473.19464.85472.55471.492.19%290,628
Oct 16, 2024472.69473.38461.80462.43461.39-1.93%280,746
Oct 15, 2024476.51479.38471.16471.54470.48-1.95%351,557
Oct 14, 2024470.52481.26468.89480.93479.852.27%242,023
Oct 11, 2024461.45471.22458.97470.25469.202.34%197,752
Oct 10, 2024460.32463.64456.38459.52458.49-1.70%254,366
Oct 9, 2024464.19469.85459.63467.48466.431.52%442,117
Oct 8, 2024469.00471.49460.02460.46459.43-1.23%594,477
Oct 7, 2024451.36468.45450.12466.21465.172.58%566,736
Oct 4, 2024451.82455.11446.94454.48453.461.47%261,525
Oct 3, 2024444.73447.92441.06447.89446.890.57%336,791
Oct 2, 2024443.86451.82442.37445.36444.36-0.68%307,044
Oct 1, 2024449.07450.39436.47448.40447.40-0.30%336,176
Sep 30, 2024443.37450.04440.95449.75448.741.16%275,361
Sep 27, 2024445.91450.70443.75444.59443.590.06%203,129
Sep 26, 2024441.40445.29440.02444.31443.321.41%155,768
Sep 25, 2024439.49441.42435.62438.13437.15-0.08%176,192
Sep 24, 2024442.00442.00437.08438.50437.52-0.81%264,254
Sep 23, 2024439.74444.50437.01442.08441.091.17%280,474
Sep 20, 2024438.57439.86435.08436.98436.00-0.36%1,086,988
Sep 19, 2024437.55440.00430.63438.55437.573.12%317,164
Sep 18, 2024423.98432.30417.52425.29424.341.19%297,700
Sep 17, 2024420.52424.95416.72420.30419.360.48%230,709
Sep 16, 2024411.92420.02410.03418.29417.351.70%279,606
Sep 13, 2024408.13412.37404.10411.30410.381.83%242,930
Sep 12, 2024400.95405.36399.37403.89402.991.01%204,131
Sep 11, 2024394.63400.32387.45399.85398.950.76%261,057
Sep 10, 2024397.47401.67394.98396.84395.950.45%232,144
Sep 9, 2024404.61406.57395.01395.08394.20-1.75%491,609
Sep 6, 2024403.70409.92398.58402.11401.21-0.04%308,673
Sep 5, 2024402.34403.93396.29402.28401.38-0.01%223,595
Sep 4, 2024403.07405.01399.20402.34401.44-0.26%263,453
Sep 3, 2024421.95421.95401.02403.40402.50-4.81%344,712
Aug 30, 2024417.84425.16415.42423.80422.852.49%387,843
Aug 29, 2024417.82419.98412.17413.51412.58-0.71%244,533
Aug 28, 2024416.49419.76413.41416.45415.520.01%250,883
Aug 27, 2024417.20421.61413.98416.41415.48-0.68%362,414