Home

Carlisle Companies Incorporated Common Stock (CSL)

385.89
-0.44 (-0.11%)
NYSE · Last Trade: Sep 2nd, 3:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Carlisle Companies Incorporated Common Stock (CSL)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/2025384.97387.75383.45385.89268,455385.89
8/28/2025393.31397.74384.24386.33223,124386.33
8/27/2025391.09396.30389.34390.32381,198390.32
8/26/2025393.58395.57391.48393.00394,765393.00
8/25/2025393.81398.04391.21392.64207,944392.64
8/22/2025383.01400.05380.45397.56289,124397.56
8/21/2025381.46384.79380.29381.62251,596381.62
8/20/2025383.82388.57382.80383.66283,545383.66
8/19/2025377.32388.44377.32386.92345,449386.92
8/18/2025382.77383.00376.80378.05515,358376.95
8/15/2025392.75393.65381.32381.42393,754380.31
8/14/2025389.99394.80388.50391.20426,510390.06
8/13/2025385.18400.13383.74398.98436,389397.82
8/12/2025369.19385.22366.55384.39490,677383.27
8/11/2025366.97367.78361.88366.36553,622365.29
8/08/2025357.97371.06357.97366.57542,505365.50
8/07/2025358.26358.71352.62354.45311,800353.42
8/06/2025364.51366.47353.00354.84473,022353.81
8/05/2025358.22364.75356.50361.26653,226360.21
8/04/2025352.11359.78347.62358.20617,664357.16
8/01/2025350.71353.24344.40352.52975,101351.49
7/31/2025372.80383.00351.22354.711,276,416353.68
7/30/2025421.92423.40408.61410.57674,535409.38
7/29/2025429.05430.49422.88424.27418,392423.04
7/28/2025435.58435.92423.80427.56391,887426.32
7/25/2025431.67435.74428.14435.11323,990433.84
7/24/2025425.08431.02417.48429.54394,924428.29
7/23/2025423.22429.80420.65424.46383,119423.23
7/22/2025406.47420.35405.74418.82465,084417.60
7/21/2025412.32414.03404.81404.98288,943403.80
7/18/2025409.05410.82404.87409.59307,380408.40
7/17/2025397.80407.57397.80406.97313,453405.79
7/16/2025400.33401.62386.76394.24553,031393.09
7/15/2025414.33415.43398.55398.58818,746397.42
7/14/2025409.91414.78408.38414.71550,778413.50
7/11/2025411.56415.71410.28412.69364,309411.49
7/10/2025412.48421.19406.12415.95423,942414.74
7/09/2025405.00413.19401.50412.54583,282411.34
7/08/2025398.52404.89397.30400.66752,016399.49
7/07/2025393.97405.20393.97397.08545,866395.93
7/03/2025396.67400.00394.66397.81237,479396.65
7/02/2025394.37399.62390.28395.69397,757394.54
7/01/2025371.49394.02368.00390.18539,587389.05
6/30/2025373.77378.48370.24373.40361,035372.31
6/27/2025378.73380.73371.77374.34664,884373.25
6/26/2025372.69379.44371.43376.98289,609375.88
6/25/2025374.01375.99369.11371.79271,945370.71
6/24/2025368.93374.74365.02371.91574,323370.83
6/23/2025355.03365.06352.23364.26478,668363.20
6/20/2025357.35358.67349.27354.721,316,285353.69
6/18/2025355.57361.29354.48355.54487,930354.50
6/17/2025355.36359.84354.23356.03379,686354.99
6/16/2025361.32361.44354.87358.88604,675357.84
6/13/2025360.77363.49354.40356.94377,755355.90
6/12/2025366.23370.02361.26366.87355,318365.80
6/11/2025380.50380.50368.15368.79302,366367.72
6/10/2025379.62382.91377.44378.32359,182377.22
6/09/2025380.63382.45378.40379.19464,707378.09
6/06/2025380.98386.44376.00377.96315,833376.86
6/05/2025382.00382.83378.37378.68265,340377.58
6/04/2025379.77383.87379.24381.88383,506380.77
6/03/2025372.21379.01369.70378.33316,063377.23
6/02/2025376.53379.09368.71372.21367,628371.13