Skip to main content
Carlisle Companies Incorporated (CSL)
NYSE: CSL · Real-Time Price · USD
334.82
-8.30 (-2.42%)
At close: Feb 21, 2025, 4:00 PM
334.42
-0.40 (-0.12%)
After-hours: Feb 21, 2025, 7:03 PM EST

Carlisle Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025350.30350.30342.95343.12343.12-2.15%401,014
Feb 19, 2025355.00355.00343.90350.65350.65-1.22%583,703
Feb 18, 2025357.66360.74349.77354.99354.99-0.79%491,827
Feb 14, 2025360.60361.92354.41357.81356.81-0.78%582,192
Feb 13, 2025355.82362.69355.70360.61359.601.83%599,195
Feb 12, 2025352.07362.56350.32354.14353.15-1.08%948,805
Feb 11, 2025354.33358.94353.42358.00356.990.97%515,651
Feb 10, 2025352.16356.34350.26354.57353.571.15%483,981
Feb 7, 2025350.00353.53344.91350.53349.550.33%372,404
Feb 6, 2025347.64357.84344.97349.37348.391.95%794,138
Feb 5, 2025362.58368.20340.61342.68341.72-8.94%1,108,778
Feb 4, 2025383.12384.57374.64376.31375.25-1.33%554,997
Feb 3, 2025378.31385.21373.51381.38380.31-2.07%471,542
Jan 31, 2025393.10397.41388.88389.46388.37-1.26%300,702
Jan 30, 2025392.27398.73390.02394.41393.301.29%379,687
Jan 29, 2025393.32397.39388.01389.38388.29-1.54%275,689
Jan 28, 2025396.92397.84391.30395.46394.35-0.51%267,860
Jan 27, 2025398.85401.19394.43397.48396.36-1.32%308,197
Jan 24, 2025406.13407.61402.48402.81401.68-0.61%220,441
Jan 23, 2025402.09411.87401.33405.30404.160.70%458,621
Jan 22, 2025408.53409.19400.15402.47401.34-1.41%406,125
Jan 21, 2025404.68409.18402.20408.24407.092.10%365,825
Jan 17, 2025400.00403.71394.91399.85398.731.13%363,761
Jan 16, 2025388.71396.08385.06395.40394.291.88%320,440
Jan 15, 2025390.42396.51382.01388.10387.011.64%283,271
Jan 14, 2025378.47384.31376.82381.84380.772.33%303,264
Jan 13, 2025365.95374.64365.95373.16372.111.10%275,626
Jan 10, 2025367.46371.30364.56369.10368.06-0.99%324,183
Jan 8, 2025364.74372.99360.78372.79371.741.91%342,249
Jan 7, 2025372.56375.04363.20365.82364.79-1.51%319,876
Jan 6, 2025372.36378.32369.72371.44370.400.08%306,936
Jan 3, 2025367.23373.32365.15371.13370.091.30%269,279
Jan 2, 2025370.08372.41363.50366.35365.32-0.68%227,298
Dec 31, 2024370.87373.83367.10368.84367.800.05%300,815
Dec 30, 2024370.00371.68364.94368.67367.63-0.89%280,905
Dec 27, 2024375.18378.48371.21371.99370.95-1.64%139,504
Dec 26, 2024375.00379.27373.78378.21377.150.47%508,660
Dec 24, 2024375.01378.19373.70376.45375.39-0.02%160,286
Dec 23, 2024378.71379.77372.73376.54375.48-0.46%324,794
Dec 20, 2024376.52385.60376.07378.27377.210.10%1,071,131
Dec 19, 2024385.19391.38376.53377.88376.82-1.62%581,267
Dec 18, 2024407.99408.29383.65384.09383.01-5.08%448,735
Dec 17, 2024414.20415.30402.19404.63403.49-2.79%555,287
Dec 16, 2024420.19423.07415.48416.24415.07-0.90%308,412
Dec 13, 2024421.83423.00416.72420.03418.85-0.88%223,868
Dec 12, 2024426.81427.00422.78423.76422.57-0.77%186,990
Dec 11, 2024428.50428.50424.17427.06425.860.43%318,854
Dec 10, 2024429.31431.13423.78425.22424.03-1.33%262,505
Dec 9, 2024438.36439.83429.59430.94429.73-2.06%305,349
Dec 6, 2024440.67440.73434.64440.01438.770.86%232,197
Dec 5, 2024438.61439.05432.40436.27435.04-0.45%274,117
Dec 4, 2024442.62444.04436.30438.24437.01-1.39%306,289
Dec 3, 2024455.23455.23444.35444.43443.18-1.95%346,584
Dec 2, 2024457.30464.00451.76453.28452.01-0.75%241,625
Nov 29, 2024455.98461.16455.98456.70455.42-0.19%166,658
Nov 27, 2024461.38464.46454.33457.59456.31-0.79%284,904
Nov 26, 2024464.38466.86456.64461.22459.92-1.80%400,490
Nov 25, 2024453.58472.66450.89469.68468.364.45%660,400
Nov 22, 2024444.29452.69443.82449.65448.391.84%346,450
Nov 21, 2024432.79444.56430.17441.52440.282.27%418,171
Nov 20, 2024435.70435.70427.95431.73430.52-0.77%381,628
Nov 19, 2024435.04438.54431.99435.09433.87-0.92%285,230
Nov 18, 2024444.89445.54436.65439.13437.90-1.39%314,242
Nov 15, 2024447.45450.36444.62445.34444.09-1.16%208,098
Nov 14, 2024455.64457.36449.57450.58448.31-0.93%186,287
Nov 13, 2024456.78459.50453.56454.83452.540.40%232,665
Nov 12, 2024453.10458.37452.50453.04450.76-0.47%286,995
Nov 11, 2024455.26458.82452.67455.20452.900.96%260,965
Nov 8, 2024450.52455.20449.84450.85448.580.49%372,897
Nov 7, 2024450.70455.00447.96448.65446.39-0.44%348,482
Nov 6, 2024446.82454.80445.04450.65448.383.76%410,752
Nov 5, 2024423.76435.14422.25434.31432.122.15%270,369
Nov 4, 2024422.26428.07422.25425.18423.040.69%216,481
Nov 1, 2024422.23428.59421.49422.26420.130.01%296,610
Oct 31, 2024419.81425.64418.47422.23420.100.02%343,934
Oct 30, 2024417.63425.51417.00422.16420.030.77%298,002
Oct 29, 2024417.20419.25412.45418.93416.82-0.50%269,711
Oct 28, 2024422.79431.32419.64421.05418.930.92%363,742
Oct 25, 2024427.78439.51414.00417.20415.10-9.03%754,641
Oct 24, 2024457.78463.19452.40458.62456.31-0.05%369,946
Oct 23, 2024457.44462.69452.83458.85456.54-0.37%245,242
Oct 22, 2024461.66462.31452.78460.56458.24-1.62%176,873
Oct 21, 2024472.48473.16463.46468.16465.80-0.64%173,343
Oct 18, 2024474.73474.73467.60471.16468.78-0.29%222,183
Oct 17, 2024464.85473.19464.85472.55470.172.19%290,628
Oct 16, 2024472.69473.38461.80462.43460.10-1.93%280,746
Oct 15, 2024476.51479.38471.16471.54469.16-1.95%351,557
Oct 14, 2024470.52481.26468.89480.93478.512.27%242,023
Oct 11, 2024461.45471.22458.97470.25467.882.34%197,752
Oct 10, 2024460.32463.64456.38459.52457.20-1.70%254,366
Oct 9, 2024464.19469.85459.63467.48465.121.52%442,117
Oct 8, 2024469.00471.49460.02460.46458.14-1.23%594,477
Oct 7, 2024451.36468.45450.12466.21463.862.58%566,736
Oct 4, 2024451.82455.11446.94454.48452.191.47%261,525
Oct 3, 2024444.73447.92441.06447.89445.630.57%336,791
Oct 2, 2024443.86451.82442.37445.36443.11-0.68%307,044
Oct 1, 2024449.07450.39436.47448.40446.14-0.30%336,176
Sep 30, 2024443.37450.04440.95449.75447.481.16%275,361
Sep 27, 2024445.91450.70443.75444.59442.350.06%203,129
Sep 26, 2024441.40445.29440.02444.31442.071.41%155,768