Skip to main content
logo
Carlisle Companies Incorporated (CSL)
NYSE: CSL · Real-Time Price · USD
360.39
-0.07 (-0.02%)
May 8, 2026, 4:00 PM EDT - Market closed

Carlisle Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026362.35364.22354.29360.39360.39-0.02%377,871
May 7, 2026377.28380.35360.40360.46360.46-3.61%508,693
May 6, 2026355.47378.27355.47373.96373.965.23%498,963
May 5, 2026348.90357.92346.80355.38355.382.66%424,887
May 4, 2026353.87356.95345.92346.17346.17-3.04%363,731
May 1, 2026357.52359.34351.70357.04357.040.50%341,477
Apr 30, 2026348.12356.83346.87355.26355.262.48%399,335
Apr 29, 2026360.71361.14343.38346.65346.65-2.92%399,092
Apr 28, 2026363.07365.88355.22357.06357.06-1.17%452,061
Apr 27, 2026361.19365.76352.74361.28361.280.34%473,528
Apr 24, 2026367.36393.27355.14360.07360.07-1.00%1,106,749
Apr 23, 2026356.02367.54354.22363.70363.702.89%569,201
Apr 22, 2026354.50362.08350.37353.50353.50-1.14%378,526
Apr 21, 2026362.97369.67355.41357.58357.58-1.53%251,051
Apr 20, 2026359.84364.62354.63363.15363.150.40%377,768
Apr 17, 2026348.18367.48348.18361.70361.704.16%429,867
Apr 16, 2026350.89355.49344.72347.26347.26-0.96%363,978
Apr 15, 2026354.49355.13347.97350.62350.62-1.98%381,012
Apr 14, 2026356.80361.26352.28357.71357.710.25%329,759
Apr 13, 2026347.06357.19342.55356.83356.832.16%348,116
Apr 10, 2026352.87355.00346.87349.27349.27-0.34%347,146
Apr 9, 2026339.66352.96339.63350.47350.471.93%281,781
Apr 8, 2026347.34356.92340.62343.85343.853.71%477,463
Apr 7, 2026328.73334.14327.11331.56331.560.01%401,642
Apr 6, 2026330.00332.87327.16331.54331.540.13%272,814
Apr 2, 2026329.67342.47324.95331.11331.11-1.17%258,899
Apr 1, 2026335.00338.83330.24335.02335.020.42%314,495
Mar 31, 2026332.50341.39327.20333.62333.622.38%270,513
Mar 30, 2026328.56330.93324.44325.86325.860.09%349,065
Mar 27, 2026332.03332.70325.42325.58325.58-2.42%395,973
Mar 26, 2026336.57341.47330.78333.64333.64-1.85%361,054
Mar 25, 2026343.43346.99334.15339.93339.930.02%350,753
Mar 24, 2026332.45342.94331.07339.87339.870.89%336,267
Mar 23, 2026336.96344.91335.00336.88336.882.86%418,956
Mar 20, 2026332.39334.49324.47327.52327.52-1.59%967,853
Mar 19, 2026334.02337.20328.17332.82332.82-1.77%423,101
Mar 18, 2026341.65344.52337.43338.83338.83-1.75%354,541
Mar 17, 2026339.19345.98336.37344.87344.873.03%498,133
Mar 16, 2026345.22348.24333.33334.72334.72-1.96%446,677
Mar 13, 2026347.11348.31339.19341.40341.40-0.58%417,254
Mar 12, 2026347.48352.61341.94343.38343.38-2.72%533,463
Mar 11, 2026351.21353.62345.30352.99352.990.03%415,551
Mar 10, 2026350.56359.80346.00352.90352.90-0.01%583,698
Mar 9, 2026353.35358.96337.56352.94352.94-0.46%762,402
Mar 6, 2026364.87365.52350.69354.56354.56-5.40%451,901
Mar 5, 2026384.69389.86372.14374.78374.78-3.71%282,235
Mar 4, 2026390.32393.61382.35389.20389.200.11%217,784
Mar 3, 2026385.44389.80377.66388.76388.76-1.26%287,610
Mar 2, 2026387.54394.82380.08393.73393.73-0.26%331,494
Feb 27, 2026392.36396.24388.76394.77394.77-0.21%430,649