Skip to main content
logo
Carlisle Companies Incorporated (CSL)
NYSE: CSL · Real-Time Price · USD
309.35
+13.94 (4.72%)
At close: Nov 21, 2025, 4:00 PM EST
311.82
+2.47 (0.80%)
After-hours: Nov 21, 2025, 7:59 PM EST

Carlisle Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 2025298.16314.23295.42309.35309.354.72%601,799
Nov 20, 2025306.22309.13293.43295.41295.41-2.75%531,783
Nov 19, 2025302.69307.30300.08303.76303.760.76%389,190
Nov 18, 2025297.61304.25295.09301.47301.470.44%393,868
Nov 17, 2025306.40308.04297.72300.16300.16-2.08%464,575
Nov 14, 2025318.30318.30305.37306.54306.54-2.98%669,084
Nov 13, 2025320.48326.76314.10315.95314.85-1.51%423,798
Nov 12, 2025319.80324.14316.89320.80319.680.55%569,512
Nov 11, 2025319.40322.79317.31319.05317.940.34%267,942
Nov 10, 2025318.98320.91313.90317.98316.87-0.14%408,830
Nov 7, 2025316.22321.92312.66318.41317.300.58%327,862
Nov 6, 2025327.01330.64315.41316.57315.47-3.85%469,268
Nov 5, 2025323.45331.71320.20329.23328.080.70%625,345
Nov 4, 2025325.00327.31321.30326.94325.800.42%377,321
Nov 3, 2025323.69332.30322.79325.57324.440.16%591,058
Oct 31, 2025323.32326.34320.84325.05323.92-0.18%1,057,269
Oct 30, 2025322.23338.77320.78325.63324.50-1.69%1,141,838
Oct 29, 2025346.00349.93329.38331.23330.08-2.72%886,783
Oct 28, 2025337.73343.88336.71340.49339.300.56%345,772
Oct 27, 2025340.79341.14335.82338.59337.41-0.12%411,259
Oct 24, 2025342.26345.01338.50339.01337.830.15%276,559
Oct 23, 2025331.60339.52331.60338.50337.322.04%699,537
Oct 22, 2025333.53338.40328.75331.72330.57-1.05%425,352
Oct 21, 2025329.32337.66327.69335.25334.081.80%331,671
Oct 20, 2025325.56331.69324.77329.32328.171.68%248,900
Oct 17, 2025321.78325.12320.54323.87322.741.50%429,993
Oct 16, 2025332.99334.35318.92319.09317.98-3.69%669,640
Oct 15, 2025330.09333.11325.82331.33330.180.35%484,563
Oct 14, 2025323.66332.18323.66330.16329.011.51%398,831
Oct 13, 2025326.36327.66323.41325.24324.110.41%327,796
Oct 10, 2025322.50326.67314.95323.92322.790.50%823,361
Oct 9, 2025329.50330.48320.69322.32321.20-2.37%488,221
Oct 8, 2025326.14331.18321.71330.13328.981.58%471,608
Oct 7, 2025329.39330.40324.87325.01323.88-1.04%525,033
Oct 6, 2025329.14331.31320.63328.42327.280.11%626,333
Oct 3, 2025332.18333.51327.61328.05326.91-1.17%635,770
Oct 2, 2025331.54336.60330.73331.95330.790.12%344,155
Oct 1, 2025328.83333.61328.46331.54330.390.78%371,251
Sep 30, 2025332.17334.47327.30328.96327.81-1.52%493,161
Sep 29, 2025331.21334.07323.43334.05332.891.99%544,635
Sep 26, 2025329.99331.07325.19327.52326.38-0.07%420,798
Sep 25, 2025329.96333.06326.87327.74326.60-1.25%363,094
Sep 24, 2025334.76337.64331.53331.90330.74-1.15%448,082
Sep 23, 2025339.13342.60334.15335.75334.58-0.89%525,356
Sep 22, 2025332.07338.99327.22338.78337.600.23%990,254
Sep 19, 2025332.82339.06326.63338.01336.831.96%1,418,655
Sep 18, 2025335.52336.63330.78331.50330.35-0.75%573,370
Sep 17, 2025342.35346.05329.83333.99332.83-1.84%978,483
Sep 16, 2025357.39361.84338.23340.26339.08-4.41%1,099,070
Sep 15, 2025365.57373.16354.03355.97354.73-2.65%1,133,079