Carlisle Companies Incorporated (CSL)
NYSE: CSL · Real-Time Price · USD
393.00
+0.36 (0.09%)
Aug 26, 2025, 4:00 PM - Market closed

Carlisle Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025393.58395.57391.48393.00393.000.09%393,183
Aug 25, 2025393.81398.04391.21392.64392.64-1.24%207,950
Aug 22, 2025383.01400.05380.45397.56397.564.18%289,124
Aug 21, 2025381.46384.79380.29381.62381.62-0.53%251,597
Aug 20, 2025383.82388.57382.80383.66383.66-0.84%283,545
Aug 19, 2025377.32388.44377.32386.92386.922.35%345,449
Aug 18, 2025382.77383.00376.80378.05376.98-0.88%515,358
Aug 15, 2025392.75393.65381.32381.42380.34-2.50%393,754
Aug 14, 2025389.99394.80388.50391.20390.09-1.95%426,510
Aug 13, 2025385.18400.14383.74398.98397.853.80%436,389
Aug 12, 2025369.19385.22366.55384.39383.304.92%490,683
Aug 11, 2025366.97367.78361.88366.36365.32-0.06%553,622
Aug 8, 2025357.97371.06357.97366.57365.533.42%542,505
Aug 7, 2025358.26358.71352.62354.45353.45-0.11%311,800
Aug 6, 2025364.51366.47353.00354.84353.83-1.78%473,022
Aug 5, 2025358.22364.75356.50361.26360.240.85%653,226
Aug 4, 2025352.11359.78347.62358.20357.191.61%617,664
Aug 1, 2025350.71353.24344.41352.52351.52-0.62%975,101
Jul 31, 2025372.80383.00351.22354.71353.70-13.61%1,276,319
Jul 30, 2025421.92423.40408.61410.57409.41-3.23%674,597
Jul 29, 2025429.05430.49422.88424.27423.07-0.77%418,392
Jul 28, 2025435.58435.92423.80427.56426.35-1.74%391,887
Jul 25, 2025431.67435.74428.14435.11433.881.30%323,990
Jul 24, 2025425.08431.02417.48429.54428.321.20%394,924
Jul 23, 2025423.22429.80420.66424.46423.261.35%383,119
Jul 22, 2025406.47420.35405.74418.82417.633.42%465,084
Jul 21, 2025412.32414.03404.81404.98403.83-1.13%288,943
Jul 18, 2025409.05410.83404.87409.59408.430.64%307,380
Jul 17, 2025397.80407.57397.80406.97405.823.23%313,453
Jul 16, 2025400.33401.62386.76394.24393.12-1.09%553,031
Jul 15, 2025414.33415.43398.55398.58397.45-3.89%818,747
Jul 14, 2025409.91414.78408.38414.71413.530.49%550,778
Jul 11, 2025411.56415.71410.28412.69411.52-0.78%364,309
Jul 10, 2025412.48421.19406.12415.95414.770.83%423,941
Jul 9, 2025405.00413.19401.50412.54411.372.97%583,282
Jul 8, 2025398.52404.89397.30400.66399.520.90%752,016
Jul 7, 2025393.97405.20393.97397.08395.95-0.18%545,866
Jul 3, 2025396.67400.00394.66397.81396.680.54%237,479
Jul 2, 2025394.37399.62390.28395.69394.571.41%397,757
Jul 1, 2025371.49394.02368.00390.18389.074.49%539,587
Jun 30, 2025373.77378.48370.24373.40372.34-0.25%361,035
Jun 27, 2025378.73380.73371.78374.34373.28-0.70%664,884
Jun 26, 2025372.69379.44371.43376.98375.911.40%289,610
Jun 25, 2025374.01375.99369.11371.79370.74-0.03%271,945
Jun 24, 2025368.93374.74365.02371.91370.862.10%574,323
Jun 23, 2025355.03365.06352.23364.26363.232.69%478,704
Jun 20, 2025357.35358.67349.27354.72353.71-0.23%1,316,285
Jun 18, 2025355.57361.29354.48355.54354.53-0.14%487,930
Jun 17, 2025355.36359.84354.23356.03355.02-0.79%379,691
Jun 16, 2025361.32361.44354.87358.88357.860.54%604,675