Carlisle Companies Incorporated (CSL)
NYSE: CSL · Real-Time Price · USD
325.66
-0.66 (-0.20%)
Sep 29, 2026, 4:00 PM EDT - Market closed
Carlisle Companies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 327.00 | 331.05 | 323.89 | 325.66 | 325.66 | -0.20% | 269,979 |
| Sep 28, 2026 | 322.71 | 328.19 | 320.96 | 326.32 | 326.32 | -0.02% | 451,056 |
| Sep 25, 2026 | 315.18 | 328.55 | 313.05 | 326.37 | 326.37 | 3.90% | 599,720 |
| Sep 24, 2026 | 322.62 | 327.95 | 311.52 | 314.13 | 314.13 | -3.03% | 684,773 |
| Sep 23, 2026 | 325.32 | 330.09 | 323.75 | 323.96 | 323.96 | -1.40% | 338,283 |
| Sep 22, 2026 | 324.86 | 333.43 | 312.30 | 328.55 | 328.55 | 3.37% | 732,966 |
| Sep 21, 2026 | 321.80 | 321.80 | 310.39 | 317.85 | 317.85 | 1.00% | 521,508 |
| Sep 18, 2026 | 319.60 | 320.31 | 313.69 | 314.70 | 314.70 | -1.77% | 1,100,022 |
| Sep 17, 2026 | 324.19 | 324.58 | 317.57 | 320.37 | 320.37 | 0.89% | 492,511 |
| Sep 16, 2026 | 325.10 | 326.49 | 316.14 | 317.54 | 317.54 | -2.07% | 550,105 |
| Sep 15, 2026 | 329.75 | 329.97 | 322.47 | 324.25 | 324.25 | -1.12% | 882,206 |
| Sep 14, 2026 | 329.00 | 333.42 | 326.94 | 327.92 | 327.92 | -2.18% | 514,235 |
| Sep 11, 2026 | 332.68 | 336.06 | 331.38 | 335.24 | 335.24 | 1.67% | 398,972 |
| Sep 10, 2026 | 334.49 | 334.49 | 327.21 | 329.74 | 329.74 | -2.31% | 425,922 |
| Sep 9, 2026 | 343.69 | 343.69 | 336.55 | 337.53 | 337.53 | -1.16% | 567,636 |
| Sep 8, 2026 | 350.60 | 353.65 | 340.79 | 341.48 | 341.48 | -3.03% | 351,167 |
| Sep 4, 2026 | 343.11 | 354.55 | 341.95 | 352.14 | 352.14 | 2.06% | 399,072 |
| Sep 3, 2026 | 344.99 | 347.21 | 339.66 | 345.04 | 345.04 | 0.91% | 393,374 |
| Sep 2, 2026 | 335.70 | 345.65 | 331.85 | 341.93 | 341.93 | 2.11% | 616,142 |
| Sep 1, 2026 | 342.77 | 347.74 | 334.35 | 334.85 | 334.85 | -3.38% | 500,246 |
| Aug 31, 2026 | 352.50 | 355.30 | 343.06 | 346.58 | 346.58 | -2.79% | 3,461,908 |
| Aug 28, 2026 | 362.52 | 363.66 | 353.00 | 356.53 | 356.53 | -1.17% | 374,707 |
| Aug 27, 2026 | 361.99 | 366.02 | 359.46 | 360.74 | 360.74 | -1.36% | 340,843 |
| Aug 26, 2026 | 365.19 | 369.46 | 363.59 | 365.72 | 365.72 | 0.67% | 323,386 |
| Aug 25, 2026 | 363.99 | 365.27 | 359.97 | 363.27 | 363.27 | 0.21% | 383,883 |
| Aug 24, 2026 | 368.67 | 372.74 | 359.50 | 362.52 | 362.52 | -1.40% | 422,174 |
| Aug 21, 2026 | 361.12 | 370.41 | 359.52 | 367.68 | 367.68 | 2.83% | 511,591 |
| Aug 20, 2026 | 362.74 | 363.27 | 350.36 | 357.55 | 357.55 | -2.21% | 380,805 |
| Aug 19, 2026 | 358.92 | 369.30 | 356.99 | 365.63 | 365.63 | 2.96% | 343,155 |
| Aug 18, 2026 | 363.01 | 363.01 | 352.06 | 356.36 | 355.11 | -1.20% | 432,378 |
| Aug 17, 2026 | 366.20 | 366.79 | 357.41 | 360.70 | 359.43 | -2.52% | 553,035 |
| Aug 14, 2026 | 374.80 | 376.79 | 368.78 | 370.04 | 368.74 | -1.53% | 301,881 |
| Aug 13, 2026 | 385.92 | 387.01 | 372.71 | 375.80 | 374.48 | -1.78% | 679,806 |
| Aug 12, 2026 | 389.80 | 392.40 | 382.01 | 382.61 | 381.27 | -1.88% | 390,664 |
| Aug 11, 2026 | 385.64 | 393.30 | 384.87 | 389.96 | 388.59 | 1.22% | 306,745 |
| Aug 10, 2026 | 380.42 | 386.36 | 380.42 | 385.25 | 383.90 | -0.58% | 363,036 |
| Aug 7, 2026 | 389.73 | 391.82 | 380.51 | 387.49 | 386.13 | 1.22% | 278,718 |
| Aug 6, 2026 | 382.91 | 389.04 | 378.28 | 382.83 | 381.49 | -0.65% | 406,774 |
| Aug 5, 2026 | 383.57 | 393.01 | 381.25 | 385.32 | 383.97 | -0.29% | 347,922 |
| Aug 4, 2026 | 373.25 | 386.50 | 370.85 | 386.43 | 385.07 | 3.92% | 408,384 |
| Aug 3, 2026 | 364.81 | 372.08 | 363.67 | 371.86 | 370.56 | 3.32% | 419,391 |
| Jul 31, 2026 | 366.65 | 366.66 | 351.00 | 359.92 | 358.66 | -2.69% | 577,541 |
| Jul 30, 2026 | 357.86 | 375.02 | 356.57 | 369.88 | 368.58 | 10.56% | 715,844 |
| Jul 29, 2026 | 342.50 | 342.50 | 320.23 | 334.54 | 333.37 | -3.79% | 1,108,358 |
| Jul 28, 2026 | 345.37 | 352.78 | 344.19 | 347.72 | 346.50 | 2.07% | 417,068 |
| Jul 27, 2026 | 342.15 | 349.24 | 338.80 | 340.66 | 339.47 | 1.37% | 470,344 |
| Jul 24, 2026 | 331.86 | 341.07 | 331.86 | 336.04 | 334.86 | 1.35% | 319,732 |
| Jul 23, 2026 | 324.00 | 334.13 | 321.01 | 331.55 | 330.39 | 1.15% | 558,928 |
| Jul 22, 2026 | 325.27 | 328.99 | 321.79 | 327.78 | 326.63 | 1.60% | 439,645 |
| Jul 21, 2026 | 326.23 | 328.59 | 322.22 | 322.61 | 321.48 | -1.44% | 520,693 |