Carlisle Companies Incorporated (CSL)
NYSE: CSL · Real-Time Price · USD
346.67
-2.48 (-0.71%)
Mar 26, 2025, 4:00 PM EST - Market closed
Carlisle Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 348.51 | 352.46 | 346.54 | 346.80 | 346.80 | -0.67% | 362,255 |
| Mar 25, 2025 | 349.36 | 354.57 | 345.17 | 349.15 | 349.15 | 0.13% | 541,117 |
| Mar 24, 2025 | 339.86 | 349.04 | 339.77 | 348.70 | 348.70 | 3.69% | 453,880 |
| Mar 21, 2025 | 335.88 | 337.10 | 328.64 | 336.29 | 336.29 | -0.88% | 1,513,431 |
| Mar 20, 2025 | 343.35 | 348.74 | 338.97 | 339.29 | 339.29 | -2.53% | 575,715 |
| Mar 19, 2025 | 339.94 | 350.11 | 339.94 | 348.10 | 348.10 | 2.31% | 476,588 |
| Mar 18, 2025 | 341.36 | 343.54 | 339.72 | 340.25 | 340.25 | -0.74% | 336,543 |
| Mar 17, 2025 | 335.35 | 345.76 | 335.11 | 342.77 | 342.77 | 2.04% | 391,245 |
| Mar 14, 2025 | 330.96 | 336.93 | 328.00 | 335.91 | 335.91 | 2.90% | 356,318 |
| Mar 13, 2025 | 329.23 | 332.36 | 324.69 | 326.43 | 326.43 | -0.95% | 485,605 |
| Mar 12, 2025 | 332.10 | 333.28 | 325.74 | 329.55 | 329.55 | -0.33% | 380,473 |
| Mar 11, 2025 | 335.29 | 337.89 | 328.98 | 330.65 | 330.65 | -1.46% | 530,825 |
| Mar 10, 2025 | 332.97 | 338.98 | 332.42 | 335.56 | 335.56 | -0.17% | 498,004 |
| Mar 7, 2025 | 333.14 | 338.76 | 328.09 | 336.14 | 336.14 | 0.52% | 348,491 |
| Mar 6, 2025 | 333.76 | 336.41 | 329.43 | 334.40 | 334.40 | -0.75% | 393,823 |
| Mar 5, 2025 | 330.97 | 338.87 | 328.48 | 336.91 | 336.91 | 3.08% | 438,724 |
| Mar 4, 2025 | 327.41 | 332.92 | 321.93 | 326.85 | 326.85 | -1.85% | 440,282 |
| Mar 3, 2025 | 341.70 | 343.71 | 330.65 | 333.01 | 333.01 | -2.27% | 339,497 |
| Feb 28, 2025 | 336.61 | 341.56 | 336.34 | 340.76 | 340.76 | 1.69% | 589,384 |
| Feb 27, 2025 | 337.33 | 340.83 | 333.47 | 335.11 | 335.11 | -0.99% | 319,174 |
| Feb 26, 2025 | 340.46 | 343.43 | 338.21 | 338.45 | 338.45 | -0.25% | 249,124 |
| Feb 25, 2025 | 334.05 | 342.23 | 333.02 | 339.30 | 339.30 | 2.11% | 456,813 |
| Feb 24, 2025 | 335.68 | 339.30 | 332.04 | 332.28 | 332.28 | -0.76% | 413,821 |
| Feb 21, 2025 | 345.26 | 345.26 | 332.34 | 334.82 | 334.82 | -2.42% | 453,379 |
| Feb 20, 2025 | 350.30 | 350.30 | 342.95 | 343.12 | 343.12 | -2.15% | 401,014 |
| Feb 19, 2025 | 355.00 | 355.00 | 343.90 | 350.65 | 350.65 | -1.22% | 583,703 |
| Feb 18, 2025 | 357.66 | 360.74 | 349.77 | 354.99 | 354.99 | -0.79% | 491,827 |
| Feb 14, 2025 | 360.60 | 361.92 | 354.41 | 357.81 | 356.81 | -0.78% | 582,192 |
| Feb 13, 2025 | 355.82 | 362.69 | 355.70 | 360.61 | 359.60 | 1.83% | 599,195 |
| Feb 12, 2025 | 352.07 | 362.56 | 350.32 | 354.14 | 353.15 | -1.08% | 948,805 |
| Feb 11, 2025 | 354.33 | 358.94 | 353.42 | 358.00 | 356.99 | 0.97% | 515,651 |
| Feb 10, 2025 | 352.16 | 356.34 | 350.26 | 354.57 | 353.57 | 1.15% | 483,981 |
| Feb 7, 2025 | 350.00 | 353.53 | 344.91 | 350.53 | 349.55 | 0.33% | 372,404 |
| Feb 6, 2025 | 347.64 | 357.84 | 344.97 | 349.37 | 348.39 | 1.95% | 794,138 |
| Feb 5, 2025 | 362.58 | 368.20 | 340.61 | 342.68 | 341.72 | -8.94% | 1,108,778 |
| Feb 4, 2025 | 383.12 | 384.57 | 374.64 | 376.31 | 375.25 | -1.33% | 554,997 |
| Feb 3, 2025 | 378.31 | 385.21 | 373.51 | 381.38 | 380.31 | -2.07% | 471,542 |
| Jan 31, 2025 | 393.10 | 397.41 | 388.88 | 389.46 | 388.37 | -1.26% | 300,702 |
| Jan 30, 2025 | 392.27 | 398.73 | 390.02 | 394.41 | 393.30 | 1.29% | 379,687 |
| Jan 29, 2025 | 393.32 | 397.39 | 388.01 | 389.38 | 388.29 | -1.54% | 275,689 |
| Jan 28, 2025 | 396.92 | 397.84 | 391.30 | 395.46 | 394.35 | -0.51% | 267,860 |
| Jan 27, 2025 | 398.85 | 401.19 | 394.43 | 397.48 | 396.36 | -1.32% | 308,197 |
| Jan 24, 2025 | 406.13 | 407.61 | 402.48 | 402.81 | 401.68 | -0.61% | 220,441 |
| Jan 23, 2025 | 402.09 | 411.87 | 401.33 | 405.30 | 404.16 | 0.70% | 458,621 |
| Jan 22, 2025 | 408.53 | 409.19 | 400.15 | 402.47 | 401.34 | -1.41% | 406,125 |
| Jan 21, 2025 | 404.68 | 409.18 | 402.20 | 408.24 | 407.09 | 2.10% | 365,825 |
| Jan 17, 2025 | 400.00 | 403.71 | 394.91 | 399.85 | 398.73 | 1.13% | 363,761 |
| Jan 16, 2025 | 388.71 | 396.08 | 385.06 | 395.40 | 394.29 | 1.88% | 320,440 |
| Jan 15, 2025 | 390.42 | 396.51 | 382.01 | 388.10 | 387.01 | 1.64% | 283,271 |
| Jan 14, 2025 | 378.47 | 384.31 | 376.82 | 381.84 | 380.77 | 2.33% | 303,264 |