Skip to main content
logo
Carlisle Companies Incorporated (CSL)
NYSE: CSL · Real-Time Price · USD
359.92
-9.96 (-2.69%)
At close: Jul 31, 2026, 4:00 PM EDT
359.92
0.00 (0.00%)
After-hours: Jul 31, 2026, 4:39 PM EDT

Carlisle Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026364.09364.09351.64360.09--2.65%399,825
Jul 30, 2026357.86375.02356.57369.88369.8810.56%715,836
Jul 29, 2026342.50342.50320.23334.54334.54-3.79%1,107,742
Jul 28, 2026345.37352.78344.19347.72347.722.07%414,550
Jul 27, 2026342.15349.24338.80340.66340.661.37%470,020
Jul 24, 2026331.86341.07331.86336.04336.041.35%319,726
Jul 23, 2026324.00334.13321.01331.55331.551.15%558,186
Jul 22, 2026325.27328.99321.79327.78327.781.60%439,643
Jul 21, 2026326.23328.59322.22322.61322.61-1.44%515,600
Jul 20, 2026341.79347.63325.62327.31327.31-5.23%538,537
Jul 17, 2026350.77358.75344.29345.39345.39-2.09%286,098
Jul 16, 2026340.64354.82340.64352.76352.762.52%378,445
Jul 15, 2026336.48345.13336.48344.10344.101.70%498,494
Jul 14, 2026337.83339.95329.98338.35338.351.55%371,740
Jul 13, 2026326.92334.23325.82333.20333.200.94%907,134
Jul 10, 2026330.00335.01329.64330.09330.090.03%811,575
Jul 9, 2026333.65336.07329.64330.00330.00-0.30%591,976
Jul 8, 2026352.47356.84329.78331.00331.00-6.46%758,847
Jul 7, 2026366.01369.80348.49353.87353.87-3.62%655,637
Jul 6, 2026365.01369.80361.36367.15367.150.11%536,844
Jul 2, 2026361.78367.27358.56366.73366.731.63%503,645
Jul 1, 2026369.93369.93352.21360.85360.85-0.52%681,798
Jun 30, 2026379.85382.62360.62362.75362.75-4.15%912,219
Jun 29, 2026384.06398.97357.26378.47378.47-2.55%951,813
Jun 26, 2026385.75389.25380.21388.38388.38-0.01%502,802
Jun 25, 2026384.98397.16384.20388.40388.402.61%430,983
Jun 24, 2026357.77378.98356.54378.53378.537.27%510,309
Jun 23, 2026354.76358.75351.21352.88352.88-2.24%292,148
Jun 22, 2026357.38365.95355.00360.96360.96-410,615
Jun 18, 2026349.91367.26347.90360.96360.965.51%805,484
Jun 17, 2026354.94363.80341.00342.10342.10-4.11%439,799
Jun 16, 2026355.22360.03351.62356.78356.780.91%252,924
Jun 15, 2026352.34359.55352.34353.55353.552.84%384,912
Jun 12, 2026345.95350.42342.80343.77343.770.82%254,005
Jun 11, 2026332.71342.26327.98340.99340.994.02%347,850
Jun 10, 2026345.89348.92327.75327.82327.82-5.71%415,232
Jun 9, 2026341.71350.60341.66347.68347.682.84%303,428
Jun 8, 2026350.37350.37337.77338.09338.09-2.28%371,379
Jun 5, 2026341.24348.00341.24345.98345.980.99%231,020
Jun 4, 2026347.37348.95340.01342.59342.59-0.09%250,871
Jun 3, 2026342.34347.00341.53342.90342.90-0.39%341,152
Jun 2, 2026339.97344.99336.84344.24344.241.62%264,668
Jun 1, 2026339.84341.95331.01338.75338.75-1.76%270,938
May 29, 2026342.21349.15340.26344.81344.810.62%584,552
May 28, 2026339.12344.26336.35342.69342.69-0.56%239,022
May 27, 2026346.13349.91342.45344.63344.630.99%215,856
May 26, 2026335.71343.20335.69341.26341.262.23%229,449
May 22, 2026334.75336.63328.24333.80333.800.43%308,399
May 21, 2026324.64335.16322.05332.36332.361.03%444,204
May 20, 2026325.93331.65321.25328.98328.981.02%576,642